window.pageData = {"index":{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":476,"blackenedNum":0,"market":"a","tickerId":399970,"name":"移动互联","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175406-399970_Index_Methodology_cn.pdf","launchDate":"2014-05-04T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:18:41.717Z","description":"中证移动互联网指数选取移动终端提供商、移动互联网平台运营商、通过移动互联网平台商品销售商和内容服务提供商，以及其他受益于移动互联的上市公司证券作为指数样本，以反映移动互联主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399970factsheet.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证移动互联网指数","rebalancingFrequency":"quarterly","hotSpot":null,"totalReturnIndexId":1000001720320,"constituentsMarkets":["a"],"pinyin":"ydhl","memoNum":5,"hotSpots":[null],"calculationMethod":"grading_weighted"},"startDate":"2024-10-10T07:16:19.450Z","endDate":"2026-10-10T07:16:19.449Z","stock":{"_id":3000000001561,"stockCode":"001561","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1561,"name":"天弘中证移动互联网指数型发起式证券投资基金","shortName":"天弘中证移动互联网指数C","fundSecondLevel":"company","indexFundFlag":1,"inceptionDate":"2015-06-29T16:00:00.000Z","indexId":1000000399970,"delistedDate":"2018-07-01T16:00:00.000Z","currency":"CNY","index":{"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","tickerId":399970,"name":"移动互联","rebalancingFrequency":"quarterly"},"feederFunds":[],"hotMetrics":{"fp":{"stockId":3000000001561,"type":"fp","last_data_date":"2018-07-01T16:00:00.000Z","f_p_r_fys":-0.16155944168137348,"f_p_r_m1":-0.08620388179751715,"f_p_r_m3":-0.15134784020785985,"f_p_r_m6":-0.1631705364291436,"f_p_r_y1":-0.13505461767626603,"f_p_r_y2":-0.204566210045662,"f_p_r_y3":-0.4773999999999995,"f_cagr_p_r_fs":-0.19419470582231257}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399970,"cp":2860.62,"r_cp":3139.32},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399970,"cp":2947.11,"r_cp":3234.24},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399970,"cp":2898.52,"r_cp":3180.91},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399970,"cp":2860.2,"r_cp":3138.87},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399970,"cp":2874.39,"r_cp":3154.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399970,"cp":3072.61,"r_cp":3371.96},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399970,"cp":3130.89,"r_cp":3435.93},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399970,"cp":3121.93,"r_cp":3426.09},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399970,"cp":3091.61,"r_cp":3392.82},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399970,"cp":3066.14,"r_cp":3364.87},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399970,"cp":3098.82,"r_cp":3400.73},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399970,"cp":3111.06,"r_cp":3414.16},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399970,"cp":3108.64,"r_cp":3411.51},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399970,"cp":3097.91,"r_cp":3399.73},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399970,"cp":3155.82,"r_cp":3463.28},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399970,"cp":3064.36,"r_cp":3362.91},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399970,"cp":3147.9,"r_cp":3454.59},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399970,"cp":3302.29,"r_cp":3624.02},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399970,"cp":3302,"r_cp":3623.71},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399970,"cp":3405.97,"r_cp":3737.8},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399970,"cp":3414.82,"r_cp":3747.87},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399970,"cp":3580.97,"r_cp":3930.22},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399970,"cp":3520.04,"r_cp":3863.35},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399970,"cp":3551.22,"r_cp":3897.57},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399970,"cp":3412.77,"r_cp":3745.62},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399970,"cp":3308.63,"r_cp":3631.33},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399970,"cp":3198.45,"r_cp":3510.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399970,"cp":3274.74,"r_cp":3594.13},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399970,"cp":3306.73,"r_cp":3629.24},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399970,"cp":3316.68,"r_cp":3640.16},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399970,"cp":3199.21,"r_cp":3511.23},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399970,"cp":3161.97,"r_cp":3470.45},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399970,"cp":3128.56,"r_cp":3433.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399970,"cp":3238.34,"r_cp":3554.27},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399970,"cp":3201.61,"r_cp":3514.21},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399970,"cp":3282.83,"r_cp":3603.36},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399970,"cp":3320.64,"r_cp":3644.87},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399970,"cp":3278.57,"r_cp":3598.69},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399970,"cp":3253.62,"r_cp":3571.3},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399970,"cp":3293.04,"r_cp":3614.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399970,"cp":3340.79,"r_cp":3666.98},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399970,"cp":3314.46,"r_cp":3638.09},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399970,"cp":3344.11,"r_cp":3670.63},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399970,"cp":3338.29,"r_cp":3664.24},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399970,"cp":3347.25,"r_cp":3674.07},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399970,"cp":3277.8,"r_cp":3597.84},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399970,"cp":3221.77,"r_cp":3536.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399970,"cp":3209.57,"r_cp":3522.95},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399970,"cp":3261.69,"r_cp":3580.35},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399970,"cp":3337.63,"r_cp":3663.7},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399970,"cp":3358.12,"r_cp":3686.19},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399970,"cp":3284.13,"r_cp":3604.98},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399970,"cp":3320.86,"r_cp":3645.29},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399970,"cp":3302.36,"r_cp":3624.99},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399970,"cp":3368.12,"r_cp":3697.17},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399970,"cp":3333.47,"r_cp":3659.14},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399970,"cp":3336.25,"r_cp":3662.19},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399970,"cp":3219.67,"r_cp":3534.22},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399970,"cp":3085.22,"r_cp":3386.63},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399970,"cp":2995.13,"r_cp":3287.74},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399970,"cp":2970.59,"r_cp":3260.81},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399970,"cp":3055.12,"r_cp":3353.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399970,"cp":3027.61,"r_cp":3323.4},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399970,"cp":3059.27,"r_cp":3358.15},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399970,"cp":2989.09,"r_cp":3281.11},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399970,"cp":2987.68,"r_cp":3279.56},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399970,"cp":3141.5,"r_cp":3448.42},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399970,"cp":3112.26,"r_cp":3416.32},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399970,"cp":3122.85,"r_cp":3427.95},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399970,"cp":3153.23,"r_cp":3461.34},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399970,"cp":3170.37,"r_cp":3480.15},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399970,"cp":3217.99,"r_cp":3532.43},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399970,"cp":3227.8,"r_cp":3543.19},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399970,"cp":3192.13,"r_cp":3504.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399970,"cp":3263.31,"r_cp":3582.17},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399970,"cp":3185.55,"r_cp":3496.81},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399970,"cp":3287.63,"r_cp":3608.87},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399970,"cp":3389.04,"r_cp":3720.19},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399970,"cp":3445.88,"r_cp":3782.58},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399970,"cp":3488,"r_cp":3828.82},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399970,"cp":3467.56,"r_cp":3806.38},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399970,"cp":3559.73,"r_cp":3907.56},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399970,"cp":3491.75,"r_cp":3832.93},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399970,"cp":3550.05,"r_cp":3896.93},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399970,"cp":3591.44,"r_cp":3942.37},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399970,"cp":3499.33,"r_cp":3841.26},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399970,"cp":3589.41,"r_cp":3940.13},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399970,"cp":3585.93,"r_cp":3936.32},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399970,"cp":3709.09,"r_cp":4071.51},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399970,"cp":3696.7,"r_cp":4057.91},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399970,"cp":3643.02,"r_cp":3998.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399970,"cp":3651.74,"r_cp":4008.56},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399970,"cp":3589.38,"r_cp":3940.1},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399970,"cp":3425.37,"r_cp":3760.07},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399970,"cp":3411.59,"r_cp":3744.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399970,"cp":3451.08,"r_cp":3788.29},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399970,"cp":3474.73,"r_cp":3814.25},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399970,"cp":3600.15,"r_cp":3951.92},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399970,"cp":3560.32,"r_cp":3908.2},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399970,"cp":3515.86,"r_cp":3859.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399970,"cp":3502.18,"r_cp":3844.38},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399970,"cp":3513.89,"r_cp":3857.23},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399970,"cp":3444.26,"r_cp":3780.8},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399970,"cp":3518.02,"r_cp":3861.77},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399970,"cp":3500.27,"r_cp":3842.28},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399970,"cp":3527.28,"r_cp":3871.94},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399970,"cp":3478.11,"r_cp":3817.96},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399970,"cp":3430.76,"r_cp":3765.99},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399970,"cp":3348.78,"r_cp":3675.99},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399970,"cp":3350.05,"r_cp":3677.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399970,"cp":3299.02,"r_cp":3621.36},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399970,"cp":3290.48,"r_cp":3611.99},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399970,"cp":3295.24,"r_cp":3617.22},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399970,"cp":3277.89,"r_cp":3598.86},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399970,"cp":3254.21,"r_cp":3573.36},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399970,"cp":3240.82,"r_cp":3558.66},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399970,"cp":3250.41,"r_cp":3569.19},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399970,"cp":3191.96,"r_cp":3505.01},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399970,"cp":2867.24,"r_cp":3148.44},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399970,"cp":2831.49,"r_cp":3109.18},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399970,"cp":2913.58,"r_cp":3199.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399970,"cp":2985.91,"r_cp":3278.75},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399970,"cp":3031.02,"r_cp":3328.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399970,"cp":3047.72,"r_cp":3346.74},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399970,"cp":3024.51,"r_cp":3321.25},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399970,"cp":3002.99,"r_cp":3299.83},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399970,"cp":3001.02,"r_cp":3298.02},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399970,"cp":3012.52,"r_cp":3310.66},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399970,"cp":3057.95,"r_cp":3360.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399970,"cp":3030.23,"r_cp":3330.12},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399970,"cp":3049.18,"r_cp":3350.95},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399970,"cp":3001.53,"r_cp":3298.58},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399970,"cp":3021.06,"r_cp":3320.04},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399970,"cp":3006.84,"r_cp":3304.41},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399970,"cp":3032.06,"r_cp":3332.13},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399970,"cp":3069.4,"r_cp":3374.21},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399970,"cp":3151.66,"r_cp":3464.85},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399970,"cp":3136.78,"r_cp":3448.56},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399970,"cp":3164.76,"r_cp":3479.31},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399970,"cp":3103.13,"r_cp":3411.56},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399970,"cp":3159.31,"r_cp":3473.48},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399970,"cp":3139.04,"r_cp":3451.35},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399970,"cp":3163.3,"r_cp":3478.02},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399970,"cp":3082.49,"r_cp":3389.17},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399970,"cp":3081.21,"r_cp":3387.77},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399970,"cp":3077.09,"r_cp":3383.23},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399970,"cp":3093.61,"r_cp":3403.82},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399970,"cp":3074.88,"r_cp":3383.95},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399970,"cp":3063.11,"r_cp":3371},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399970,"cp":3016.98,"r_cp":3321.53},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399970,"cp":3041.49,"r_cp":3348.98},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399970,"cp":3010.55,"r_cp":3315.36},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399970,"cp":2996.05,"r_cp":3299.45},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399970,"cp":3065.47,"r_cp":3376.17},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399970,"cp":3016.79,"r_cp":3323.56},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399970,"cp":3026.81,"r_cp":3334.6},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399970,"cp":3065.56,"r_cp":3377.4},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399970,"cp":3122.8,"r_cp":3440.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399970,"cp":3111.29,"r_cp":3429.45},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399970,"cp":3133.44,"r_cp":3454.21},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399970,"cp":3082.85,"r_cp":3398.44},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399970,"cp":3102.01,"r_cp":3419.88},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399970,"cp":3105.09,"r_cp":3423.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399970,"cp":3073.44,"r_cp":3388.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399970,"cp":3112.01,"r_cp":3431.44},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399970,"cp":3106.27,"r_cp":3425.11},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399970,"cp":3118.63,"r_cp":3439.48},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399970,"cp":3096.52,"r_cp":3415.56},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399970,"cp":3063.81,"r_cp":3379.59},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399970,"cp":3091.25,"r_cp":3409.92},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399970,"cp":3145.15,"r_cp":3469.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399970,"cp":3213.95,"r_cp":3547.2},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399970,"cp":3203.31,"r_cp":3535.68},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399970,"cp":3226.21,"r_cp":3560.94},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399970,"cp":3274.35,"r_cp":3614.08},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399970,"cp":3263.4,"r_cp":3602.08},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399970,"cp":3206.46,"r_cp":3539.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399970,"cp":3253.99,"r_cp":3592.35},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399970,"cp":3253.16,"r_cp":3591.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399970,"cp":3228.14,"r_cp":3564.07},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399970,"cp":3303.55,"r_cp":3647.37},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399970,"cp":3298.05,"r_cp":3641.3},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399970,"cp":3300.93,"r_cp":3644.66},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399970,"cp":3327,"r_cp":3674.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399970,"cp":3304.71,"r_cp":3650.09},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399970,"cp":3372.7,"r_cp":3725.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399970,"cp":3351.62,"r_cp":3702.45},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399970,"cp":3412.82,"r_cp":3770.06},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399970,"cp":3413.08,"r_cp":3771.51},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399970,"cp":3430.73,"r_cp":3791.01},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399970,"cp":3419.4,"r_cp":3778.49},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399970,"cp":3425.23,"r_cp":3784.93},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399970,"cp":3472.71,"r_cp":3837.39},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399970,"cp":3494.67,"r_cp":3861.69},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399970,"cp":3503.82,"r_cp":3871.81},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399970,"cp":3553.21,"r_cp":3926.38},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399970,"cp":3539.94,"r_cp":3911.72},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399970,"cp":3526.7,"r_cp":3899.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399970,"cp":3504.38,"r_cp":3875.28},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399970,"cp":3514.61,"r_cp":3886.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399970,"cp":3543.04,"r_cp":3918.03},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399970,"cp":3555.87,"r_cp":3932.22},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399970,"cp":3552.27,"r_cp":3928.23},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399970,"cp":3507.49,"r_cp":3878.72},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399970,"cp":3564.14,"r_cp":3941.36},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399970,"cp":3606.76,"r_cp":3988.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399970,"cp":3691.38,"r_cp":4082.07},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399970,"cp":3664.07,"r_cp":4051.86},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399970,"cp":3728.29,"r_cp":4122.89},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399970,"cp":3844.82,"r_cp":4251.75},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399970,"cp":3852.33,"r_cp":4260.06},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399970,"cp":3912.13,"r_cp":4326.18},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399970,"cp":3914.48,"r_cp":4328.78},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399970,"cp":4087.6,"r_cp":4522.81},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399970,"cp":4177.4,"r_cp":4622.16},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399970,"cp":4208.01,"r_cp":4656.04},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399970,"cp":4170.32,"r_cp":4614.33},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399970,"cp":4338.58,"r_cp":4800.64},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399970,"cp":4326.3,"r_cp":4787.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399970,"cp":4413.74,"r_cp":4883.85},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399970,"cp":4247.65,"r_cp":4700.07},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399970,"cp":4228.03,"r_cp":4678.35},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399970,"cp":4037.1,"r_cp":4467.41},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399970,"cp":4172.64,"r_cp":4617.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399970,"cp":4172.72,"r_cp":4617.49},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399970,"cp":4069.6,"r_cp":4503.38},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399970,"cp":4153.7,"r_cp":4596.45},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399970,"cp":4383.18,"r_cp":4850.39},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399970,"cp":4382.45,"r_cp":4849.58},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399970,"cp":4403.97,"r_cp":4873.39},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399970,"cp":4455.16,"r_cp":4930.04},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399970,"cp":4503.64,"r_cp":4983.69},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399970,"cp":4523.18,"r_cp":5005.31},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399970,"cp":4509.17,"r_cp":4990.12},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399970,"cp":4621.35,"r_cp":5114.27},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399970,"cp":4594.91,"r_cp":5085.39},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399970,"cp":4704,"r_cp":5206.18},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399970,"cp":4760.84,"r_cp":5269.65},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399970,"cp":4600.52,"r_cp":5092.39},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399970,"cp":4675.6,"r_cp":5175.79},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399970,"cp":4704.77,"r_cp":5208.08},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399970,"cp":4814.89,"r_cp":5329.99},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399970,"cp":4609.76,"r_cp":5104.52},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399970,"cp":4568.01,"r_cp":5058.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399970,"cp":4386.06,"r_cp":4856.95},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399970,"cp":4480.82,"r_cp":4961.89},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399970,"cp":4451.56,"r_cp":4929.49},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399970,"cp":4282.14,"r_cp":4743},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399970,"cp":4329.52,"r_cp":4795.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399970,"cp":4465.14,"r_cp":4945.7},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399970,"cp":4420.69,"r_cp":4896.46},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399970,"cp":4410.5,"r_cp":4885.17},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399970,"cp":4550.95,"r_cp":5040.74},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399970,"cp":4662.1,"r_cp":5163.86},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399970,"cp":4658.5,"r_cp":5159.87},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399970,"cp":4720.58,"r_cp":5228.62},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399970,"cp":4630.28,"r_cp":5128.65},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399970,"cp":4548.01,"r_cp":5037.53},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399970,"cp":4573.55,"r_cp":5065.82},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399970,"cp":4511,"r_cp":4996.6},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399970,"cp":4482.78,"r_cp":4965.35},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399970,"cp":4556.93,"r_cp":5047.85},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399970,"cp":4480.84,"r_cp":4963.56},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399970,"cp":4479.61,"r_cp":4962.2},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399970,"cp":4399.64,"r_cp":4873.61},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399970,"cp":4368.45,"r_cp":4839.48},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399970,"cp":4401.01,"r_cp":4875.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399970,"cp":4285.98,"r_cp":4748.12},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399970,"cp":4301.85,"r_cp":4765.7},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399970,"cp":4332.37,"r_cp":4799.51},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399970,"cp":4292.37,"r_cp":4755.19},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399970,"cp":4251.93,"r_cp":4710.4},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399970,"cp":4109.88,"r_cp":4553.03},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399970,"cp":4155.74,"r_cp":4604.22},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399970,"cp":4232.19,"r_cp":4689.51},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399970,"cp":4281.97,"r_cp":4744.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399970,"cp":4263.16,"r_cp":4723.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399970,"cp":4288.93,"r_cp":4752.68},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399970,"cp":4365.98,"r_cp":4838.06},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399970,"cp":4321.83,"r_cp":4789.13},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399970,"cp":4263.99,"r_cp":4725.04},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399970,"cp":4289.68,"r_cp":4753.51},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399970,"cp":4317.69,"r_cp":4784.55},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399970,"cp":4386.06,"r_cp":4860.31},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399970,"cp":4396.94,"r_cp":4872.78},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399970,"cp":4382.65,"r_cp":4856.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399970,"cp":4288.13,"r_cp":4752.19},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399970,"cp":4342.81,"r_cp":4812.79},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399970,"cp":4256.71,"r_cp":4717.37},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399970,"cp":4203.02,"r_cp":4657.87},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399970,"cp":4312.53,"r_cp":4779.23},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399970,"cp":4259.81,"r_cp":4720.8},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399970,"cp":4276.65,"r_cp":4739.47},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399970,"cp":4352.32,"r_cp":4823.33},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399970,"cp":4348.57,"r_cp":4819.17},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399970,"cp":4430.33,"r_cp":4909.78},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399970,"cp":4449.5,"r_cp":4931.02},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399970,"cp":4438.2,"r_cp":4918.5},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399970,"cp":4439.97,"r_cp":4920.47},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399970,"cp":4455.71,"r_cp":4937.91},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399970,"cp":4461.1,"r_cp":4943.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399970,"cp":4624.75,"r_cp":5125.26},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399970,"cp":4739.2,"r_cp":5252.1},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399970,"cp":4741.63,"r_cp":5254.79},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399970,"cp":4757.31,"r_cp":5272.16},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399970,"cp":4834.71,"r_cp":5357.94},{"stockId":1000000399970,"date":"2026-01-11T16:00:00.000Z","cp":5063.13,"r_cp":5611.08},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399970,"cp":4992.51,"r_cp":5532.83},{"stockId":1000000399970,"date":"2026-01-13T16:00:00.000Z","cp":5080.09,"r_cp":5629.88},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399970,"cp":5060.77,"r_cp":5608.47},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399970,"cp":5042.93,"r_cp":5589.45},{"stockId":1000000399970,"date":"2026-01-18T16:00:00.000Z","cp":4984.79,"r_cp":5525.02},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399970,"cp":4903.88,"r_cp":5435.33},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399970,"cp":4949.85,"r_cp":5486.28},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399970,"cp":4966.59,"r_cp":5504.84},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399970,"cp":5017.45,"r_cp":5561.22},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399970,"cp":4912.27,"r_cp":5444.65},{"stockId":1000000399970,"date":"2026-01-26T16:00:00.000Z","cp":4970.63,"r_cp":5509.34},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399970,"cp":4961.68,"r_cp":5499.42},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399970,"cp":4914.04,"r_cp":5446.62},{"stockId":1000000399970,"date":"2026-01-29T16:00:00.000Z","cp":4875.09,"r_cp":5403.45},{"stockId":1000000399970,"date":"2026-02-01T16:00:00.000Z","cp":4710.52,"r_cp":5221.05},{"stockId":1000000399970,"date":"2026-02-02T16:00:00.000Z","cp":4813.55,"r_cp":5335.23},{"stockId":1000000399970,"date":"2026-02-03T16:00:00.000Z","cp":4732.08,"r_cp":5244.94},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399970,"cp":4689.53,"r_cp":5197.87},{"stockId":1000000399970,"date":"2026-02-05T16:00:00.000Z","cp":4643.24,"r_cp":5146.57},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399970,"cp":4765.13,"r_cp":5281.67},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399970,"cp":4791.05,"r_cp":5310.4},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399970,"cp":4734.17,"r_cp":5247.35},{"stockId":1000000399970,"date":"2026-02-11T16:00:00.000Z","cp":4786.88,"r_cp":5306.17},{"stockId":1000000399970,"date":"2026-02-12T16:00:00.000Z","cp":4740.52,"r_cp":5254.78},{"stockId":1000000399970,"date":"2026-02-23T16:00:00.000Z","cp":4763.91,"r_cp":5280.71},{"stockId":1000000399970,"date":"2026-02-24T16:00:00.000Z","cp":4789.59,"r_cp":5309.17},{"stockId":1000000399970,"date":"2026-02-25T16:00:00.000Z","cp":4812.05,"r_cp":5334.07},{"stockId":1000000399970,"date":"2026-02-26T16:00:00.000Z","cp":4793.46,"r_cp":5313.46},{"stockId":1000000399970,"date":"2026-03-01T16:00:00.000Z","cp":4713.33,"r_cp":5224.65},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399970,"cp":4504.96,"r_cp":4993.67},{"stockId":1000000399970,"date":"2026-03-03T16:00:00.000Z","cp":4469.11,"r_cp":4953.93},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399970,"cp":4544.58,"r_cp":5037.59},{"stockId":1000000399970,"date":"2026-03-05T16:00:00.000Z","cp":4556.01,"r_cp":5050.29},{"stockId":1000000399970,"date":"2026-03-08T16:00:00.000Z","cp":4512.6,"r_cp":5002.17},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399970,"cp":4608.98,"r_cp":5109.01},{"stockId":1000000399970,"date":"2026-03-10T16:00:00.000Z","cp":4594.67,"r_cp":5093.15},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399970,"cp":4565.24,"r_cp":5060.52},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399970,"cp":4507.19,"r_cp":4996.17},{"stockId":1000000399970,"date":"2026-03-15T16:00:00.000Z","cp":4541.76,"r_cp":5034.5},{"stockId":1000000399970,"date":"2026-03-16T16:00:00.000Z","cp":4453.08,"r_cp":4936.2},{"stockId":1000000399970,"date":"2026-03-17T16:00:00.000Z","cp":4527.86,"r_cp":5019.08},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399970,"cp":4450.41,"r_cp":4933.24},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399970,"cp":4375.08,"r_cp":4849.73},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399970,"cp":4151.21,"r_cp":4601.58},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399970,"cp":4212.19,"r_cp":4669.17},{"stockId":1000000399970,"date":"2026-03-24T16:00:00.000Z","cp":4311.37,"r_cp":4779.11},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399970,"cp":4207.5,"r_cp":4663.97},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399970,"cp":4216.85,"r_cp":4674.34},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399970,"cp":4207.11,"r_cp":4663.54},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399970,"cp":4149.24,"r_cp":4599.39},{"stockId":1000000399970,"date":"2026-03-31T16:00:00.000Z","cp":4249.13,"r_cp":4710.86},{"stockId":1000000399970,"date":"2026-04-01T16:00:00.000Z","cp":4128.81,"r_cp":4577.47},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399970,"cp":4104.59,"r_cp":4550.62},{"stockId":1000000399970,"date":"2026-04-06T16:00:00.000Z","cp":4122.98,"r_cp":4571.43},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399970,"cp":4394.73,"r_cp":4872.74},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399970,"cp":4384.99,"r_cp":4861.94},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399970,"cp":4484.1,"r_cp":4973.11},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399970,"cp":4493.52,"r_cp":4983.57},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399970,"cp":4582.97,"r_cp":5082.76},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399970,"cp":4541.53,"r_cp":5036.81},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399970,"cp":4620.2,"r_cp":5124.06},{"stockId":1000000399970,"date":"2026-04-16T16:00:00.000Z","cp":4659.58,"r_cp":5167.73},{"stockId":1000000399970,"date":"2026-04-19T16:00:00.000Z","cp":4738.82,"r_cp":5255.61},{"stockId":1000000399970,"date":"2026-04-20T16:00:00.000Z","cp":4724.58,"r_cp":5240.52},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399970,"cp":4859.98,"r_cp":5390.71},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399970,"cp":4830.91,"r_cp":5358.61},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399970,"cp":4788.13,"r_cp":5311.17},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399970,"cp":4883.45,"r_cp":5416.9},{"stockId":1000000399970,"date":"2026-04-27T16:00:00.000Z","cp":4827.49,"r_cp":5354.83},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399970,"cp":4844.46,"r_cp":5373.66},{"stockId":1000000399970,"date":"2026-04-29T16:00:00.000Z","cp":4867.23,"r_cp":5399.55},{"stockId":1000000399970,"date":"2026-05-05T16:00:00.000Z","cp":5003.92,"r_cp":5551.19},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399970,"cp":5115.17,"r_cp":5674.61},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399970,"cp":5088.03,"r_cp":5644.59},{"stockId":1000000399970,"date":"2026-05-10T16:00:00.000Z","cp":5225.31,"r_cp":5798.05},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399970,"cp":5196.32,"r_cp":5765.89},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399970,"cp":5327.45,"r_cp":5911.4},{"stockId":1000000399970,"date":"2026-05-13T16:00:00.000Z","cp":5164.81,"r_cp":5730.93},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399970,"cp":5122.77,"r_cp":5684.51},{"stockId":1000000399970,"date":"2026-05-17T16:00:00.000Z","cp":5195.18,"r_cp":5765.39},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399970,"cp":5300.59,"r_cp":5882.54},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399970,"cp":5305.98,"r_cp":5892},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399970,"cp":5173.86,"r_cp":5745.83},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399970,"cp":5342.2,"r_cp":5933.58},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399970,"cp":5511.19,"r_cp":6121.28},{"stockId":1000000399970,"date":"2026-05-25T16:00:00.000Z","cp":5483.88,"r_cp":6092.19},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399970,"cp":5439.5,"r_cp":6043.1},{"stockId":1000000399970,"date":"2026-05-27T16:00:00.000Z","cp":5491.6,"r_cp":6101.32},{"stockId":1000000399970,"date":"2026-05-28T16:00:00.000Z","cp":5306.83,"r_cp":5897.48},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000399970,"cp":5211.01,"r_cp":5792.01},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399970,"cp":5309.89,"r_cp":5902.3},{"stockId":1000000399970,"date":"2026-06-02T16:00:00.000Z","cp":5381.07,"r_cp":5981.42},{"stockId":1000000399970,"date":"2026-06-03T16:00:00.000Z","cp":5433.35,"r_cp":6040.15},{"stockId":1000000399970,"date":"2026-06-04T16:00:00.000Z","cp":5291.35,"r_cp":5883.39},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000399970,"cp":5102.86,"r_cp":5673.8},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000399970,"cp":5310.11,"r_cp":5904.81},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000399970,"cp":5144.56,"r_cp":5720.78},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000399970,"cp":5072.2,"r_cp":5642.57},{"stockId":1000000399970,"date":"2026-06-11T16:00:00.000Z","cp":5081.22,"r_cp":5653.7},{"stockId":1000000399970,"date":"2026-06-14T16:00:00.000Z","cp":5330.89,"r_cp":5931.5},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000399970,"cp":5387.66,"r_cp":5994.67},{"stockId":1000000399970,"date":"2026-06-16T16:00:00.000Z","cp":5527.66,"r_cp":6150.9},{"stockId":1000000399970,"date":"2026-06-17T16:00:00.000Z","cp":5634.38,"r_cp":6271.35},{"stockId":1000000399970,"date":"2026-06-21T16:00:00.000Z","cp":5771.66,"r_cp":6424.14},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000399970,"cp":5590.93,"r_cp":6222.98},{"stockId":1000000399970,"date":"2026-06-23T16:00:00.000Z","cp":5722.24,"r_cp":6369.14},{"stockId":1000000399970,"date":"2026-06-24T16:00:00.000Z","cp":5933.34,"r_cp":6604.14},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000399970,"cp":5741.56,"r_cp":6390.76},{"stockId":1000000399970,"date":"2026-06-28T16:00:00.000Z","cp":5794.69,"r_cp":6449.9},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000399970,"cp":5995.14,"r_cp":6673.02},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000399970,"cp":5969.78,"r_cp":6644.78},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000399970,"cp":5660.89,"r_cp":6300.97},{"stockId":1000000399970,"date":"2026-07-02T16:00:00.000Z","cp":5656.74,"r_cp":6296.95},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000399970,"cp":5558.23,"r_cp":6187.3},{"stockId":1000000399970,"date":"2026-07-06T16:00:00.000Z","cp":5513.17,"r_cp":6137.14},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000399970,"cp":5520.71,"r_cp":6145.53},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000399970,"cp":5835.79,"r_cp":6498.92},{"stockId":1000000399970,"date":"2026-07-09T16:00:00.000Z","cp":5702.87,"r_cp":6351.29},{"stockId":1000000399970,"date":"2026-07-12T16:00:00.000Z","cp":5426.51,"r_cp":6043.75},{"stockId":1000000399970,"date":"2026-07-13T16:00:00.000Z","cp":5492.32,"r_cp":6117.05},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000399970,"cp":5417.11,"r_cp":6033.28},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000399970,"cp":5331.79,"r_cp":5938.25},{"stockId":1000000399970,"date":"2026-07-16T16:00:00.000Z","cp":5003.84,"r_cp":5573.1},{"stockId":1000000399970,"date":"2026-07-19T16:00:00.000Z","cp":4959.32,"r_cp":5523.86},{"stockId":1000000399970,"date":"2026-07-20T16:00:00.000Z","cp":5285.03,"r_cp":5886.66},{"stockId":1000000399970,"date":"2026-07-21T16:00:00.000Z","cp":5200.36,"r_cp":5792.68},{"stockId":1000000399970,"date":"2026-07-22T16:00:00.000Z","cp":5113.98,"r_cp":5696.51},{"stockId":1000000399970,"date":"2026-07-23T16:00:00.000Z","cp":4997.16,"r_cp":5566.39},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000399970,"cp":5122.81,"r_cp":5706.35},{"stockId":1000000399970,"date":"2026-07-27T16:00:00.000Z","cp":4909.25,"r_cp":5468.47},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000399970,"cp":4907.92,"r_cp":5468.71},{"stockId":1000000399970,"date":"2026-07-29T16:00:00.000Z","cp":4733.01,"r_cp":5273.82},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000399970,"cp":4911.74,"r_cp":5472.97},{"stockId":1000000399970,"date":"2026-08-02T16:00:00.000Z","cp":4832.51,"r_cp":5386.24},{"stockId":1000000399970,"date":"2026-08-03T16:00:00.000Z","cp":5018.22,"r_cp":5593.23},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000399970,"cp":5189.01,"r_cp":5783.59},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000399970,"cp":5178.84,"r_cp":5772.25},{"stockId":1000000399970,"date":"2026-08-06T16:00:00.000Z","cp":5251.16,"r_cp":5852.85},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000399970,"cp":5229.54,"r_cp":5828.76},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000399970,"cp":5187.87,"r_cp":5782.32},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000399970,"cp":5252.65,"r_cp":5854.52},{"stockId":1000000399970,"date":"2026-08-12T16:00:00.000Z","cp":5213.39,"r_cp":5810.75},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000399970,"cp":5238.94,"r_cp":5839.24},{"stockId":1000000399970,"date":"2026-08-16T16:00:00.000Z","cp":5340.5,"r_cp":5952.43},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000399970,"cp":5293.75,"r_cp":5900.32},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000399970,"cp":4968.9,"r_cp":5540.73},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000399970,"cp":4984.83,"r_cp":5558.5},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000399970,"cp":5020.26,"r_cp":5598.01},{"stockId":1000000399970,"date":"2026-08-23T16:00:00.000Z","cp":4884.66,"r_cp":5446.8},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000399970,"cp":4905.23,"r_cp":5469.73},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000399970,"cp":4929.75,"r_cp":5497.09},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000399970,"cp":5055.02,"r_cp":5636.96},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000399970,"cp":5020.34,"r_cp":5598.29},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000399970,"cp":5124.42,"r_cp":5714.34},{"stockId":1000000399970,"date":"2026-08-31T16:00:00.000Z","cp":5051.51,"r_cp":5633.05},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000399970,"cp":4963.37,"r_cp":5534.76},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000399970,"cp":4952.14,"r_cp":5522.44},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000399970,"cp":4917.16,"r_cp":5484.08},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000399970,"cp":5018.43,"r_cp":5597.04},{"stockId":1000000399970,"date":"2026-09-07T16:00:00.000Z","cp":4959.61,"r_cp":5531.53},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000399970,"cp":4939.68,"r_cp":5509.74},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000399970,"cp":4895.28,"r_cp":5460.21},{"stockId":1000000399970,"date":"2026-09-10T16:00:00.000Z","cp":4866.24,"r_cp":5427.82},{"stockId":1000000399970,"date":"2026-09-13T16:00:00.000Z","cp":4808.01,"r_cp":5362.88},{"stockId":1000000399970,"date":"2026-09-14T16:00:00.000Z","cp":4799.8,"r_cp":5353.71},{"stockId":1000000399970,"date":"2026-09-15T16:00:00.000Z","cp":4896.06,"r_cp":5461.9},{"stockId":1000000399970,"date":"2026-09-16T16:00:00.000Z","cp":4869.09,"r_cp":5432.37},{"stockId":1000000399970,"date":"2026-09-17T16:00:00.000Z","cp":4982.19,"r_cp":5558.55},{"stockId":1000000399970,"date":"2026-09-20T16:00:00.000Z","cp":5016.23,"r_cp":5596.86},{"stockId":1000000399970,"date":"2026-09-21T16:00:00.000Z","cp":5040.65,"r_cp":5625.74},{"stockId":1000000399970,"date":"2026-09-22T16:00:00.000Z","cp":4989.05,"r_cp":5568.36},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000399970,"cp":4869.9,"r_cp":5436.05},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000399970,"cp":4692.44,"r_cp":5237.96},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000399970,"cp":4715.32,"r_cp":5263.54},{"stockId":1000000399970,"date":"2026-09-29T16:00:00.000Z","cp":4661.81,"r_cp":5203.8},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000399970,"cp":4529.02,"r_cp":5055.58},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000399970,"cp":4545.98,"r_cp":5074.51}]}