window.pageData = {"index":{"_id":1000000000903,"stockCode":"000903","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":3104,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":903,"name":"中证A100","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000903_Index_Methodology_cn.pdf","launchDate":"2006-05-28T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2025-01-08T23:14:06.090Z","description":"中证A100指数选取100只市值较大、流动性较好且具有行业代表性的上市公司证券作为指数样本，以反映核心龙头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/000903factsheet.pdf","hotSpot":"","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证A100指数","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700903,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"zza100","deleteStatus":"success","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-10-10T10:43:42.139Z","endDate":"2026-10-10T10:43:42.139Z","stock":{"_id":3000000001587,"stockCode":"001587","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-07-14T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1587,"name":"天弘中证100指数型发起式证券投资基金","shortName":"天弘中证100指数C","fundSecondLevel":"company","indexFundFlag":1,"inceptionDate":"2015-07-15T16:00:00.000Z","indexId":1000000000903,"delistedDate":"2018-07-15T16:00:00.000Z","currency":"CNY","index":{"stockCode":"000903","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":903,"name":"中证A100","rebalancingFrequency":"semi-annually"},"feederFunds":[],"hotMetrics":{"fp":{"stockId":3000000001587,"type":"fp","last_data_date":"2018-07-15T16:00:00.000Z","f_p_r_fys":-0.10802693847833988,"f_p_r_m1":-0.07476635514018681,"f_p_r_m3":-0.06327057249354862,"f_p_r_m6":-0.16891376240142453,"f_p_r_y1":-0.015469613259668669,"f_p_r_y2":0.1736319003712139,"f_p_r_y3":-0.019899999999999918,"f_cagr_p_r_fs":-0.006677827450494056}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000903,"cp":3725.7,"r_cp":5637.53},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000903,"cp":3795.24,"r_cp":5742.76},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000903,"cp":3699.12,"r_cp":5597.31},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000903,"cp":3662.38,"r_cp":5541.72},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.21,"r_cp":5464.3},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000903,"cp":3742.87,"r_cp":5669.59},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.01,"r_cp":5701.61},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000903,"cp":3783.59,"r_cp":5731.45},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000903,"cp":3799.58,"r_cp":5755.66},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000903,"cp":3752.16,"r_cp":5684.39},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000903,"cp":3784.02,"r_cp":5732.92},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000903,"cp":3787.1,"r_cp":5737.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000903,"cp":3746.81,"r_cp":5676.54},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000903,"cp":3715.74,"r_cp":5630.31},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000903,"cp":3709.31,"r_cp":5620.56},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000903,"cp":3716.35,"r_cp":5631.24},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000903,"cp":3763.56,"r_cp":5702.78},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000903,"cp":3851.27,"r_cp":5835.67},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000903,"cp":3827.29,"r_cp":5799.33},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000903,"cp":3922.28,"r_cp":5945.5},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000903,"cp":3890.19,"r_cp":5897.02},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000903,"cp":3916.38,"r_cp":5936.71},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000903,"cp":3874.43,"r_cp":5873.13},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000903,"cp":3901.93,"r_cp":5914.81},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000903,"cp":3830.99,"r_cp":5807.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000903,"cp":3764.93,"r_cp":5707.35},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000903,"cp":3738.15,"r_cp":5666.76},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000903,"cp":3761.37,"r_cp":5701.95},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000903,"cp":3768.81,"r_cp":5713.24},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.89,"r_cp":5707.63},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000903,"cp":3653.29,"r_cp":5538.44},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000903,"cp":3630.08,"r_cp":5503.77},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000903,"cp":3622.33,"r_cp":5492.03},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000903,"cp":3678.43,"r_cp":5577.09},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000903,"cp":3644.89,"r_cp":5526.36},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000903,"cp":3682.05,"r_cp":5582.77},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000903,"cp":3711.95,"r_cp":5628.19},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000903,"cp":3710.89,"r_cp":5626.58},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000903,"cp":3694.29,"r_cp":5601.42},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000903,"cp":3679.17,"r_cp":5578.49},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000903,"cp":3733.23,"r_cp":5660.46},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000903,"cp":3729.75,"r_cp":5655.19},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000903,"cp":3757.28,"r_cp":5696.93},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000903,"cp":3751.78,"r_cp":5688.59},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000903,"cp":3787.19,"r_cp":5742.27},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000903,"cp":3694.41,"r_cp":5601.6},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000903,"cp":3680.33,"r_cp":5580.26},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000903,"cp":3697.87,"r_cp":5606.85},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000903,"cp":3721,"r_cp":5641.99},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000903,"cp":3729.63,"r_cp":5655.08},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000903,"cp":3706.83,"r_cp":5628.62},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000903,"cp":3718.63,"r_cp":5646.54},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000903,"cp":3765.71,"r_cp":5718.03},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000903,"cp":3769.05,"r_cp":5723.21},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000903,"cp":3770.3,"r_cp":5725.1},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000903,"cp":3761.46,"r_cp":5711.99},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000903,"cp":3779.48,"r_cp":5740.41},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000903,"cp":3724.97,"r_cp":5657.62},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000903,"cp":3624.45,"r_cp":5504.94},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000903,"cp":3589.44,"r_cp":5451.77},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000903,"cp":3583.49,"r_cp":5442.74},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000903,"cp":3605.55,"r_cp":5478.57},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000903,"cp":3598.9,"r_cp":5468.45},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000903,"cp":3593.18,"r_cp":5459.77},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000903,"cp":3554,"r_cp":5400.23},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000903,"cp":3545.89,"r_cp":5387.92},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000903,"cp":3630.47,"r_cp":5516.43},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000903,"cp":3607.3,"r_cp":5481.23},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000903,"cp":3602.13,"r_cp":5473.37},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000903,"cp":3613.48,"r_cp":5490.62},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000903,"cp":3637.7,"r_cp":5527.49},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000903,"cp":3639.14,"r_cp":5529.68},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000903,"cp":3600.4,"r_cp":5470.8},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000903,"cp":3601.04,"r_cp":5471.78},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000903,"cp":3628.49,"r_cp":5516.27},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000903,"cp":3615.24,"r_cp":5496.11},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000903,"cp":3604.47,"r_cp":5479.74},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.43,"r_cp":5554.17},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000903,"cp":3704.02,"r_cp":5631.09},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000903,"cp":3715,"r_cp":5647.77},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000903,"cp":3695.6,"r_cp":5618.28},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.32,"r_cp":5681.7},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000903,"cp":3722.68,"r_cp":5659.45},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000903,"cp":3762.63,"r_cp":5720.19},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000903,"cp":3764.03,"r_cp":5722.31},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000903,"cp":3736.25,"r_cp":5680.09},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000903,"cp":3763.2,"r_cp":5721.05},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.82,"r_cp":5700.71},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000903,"cp":3812.38,"r_cp":5795.83},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000903,"cp":3802.47,"r_cp":5780.75},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000903,"cp":3760.57,"r_cp":5717.05},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000903,"cp":3788.95,"r_cp":5760.21},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000903,"cp":3799.44,"r_cp":5776.14},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000903,"cp":3727.84,"r_cp":5667.29},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000903,"cp":3728.44,"r_cp":5668.21},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000903,"cp":3720.06,"r_cp":5655.47},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000903,"cp":3735.54,"r_cp":5679},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000903,"cp":3795.38,"r_cp":5769.98},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000903,"cp":3782.77,"r_cp":5750.8},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000903,"cp":3770.14,"r_cp":5731.61},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000903,"cp":3779.99,"r_cp":5746.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000903,"cp":3763.39,"r_cp":5721.34},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000903,"cp":3748.91,"r_cp":5699.33},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000903,"cp":3841.43,"r_cp":5839.98},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000903,"cp":3829.78,"r_cp":5822.27},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000903,"cp":3845.82,"r_cp":5846.65},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000903,"cp":3859.58,"r_cp":5867.57},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000903,"cp":3819.67,"r_cp":5806.9},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000903,"cp":3755.97,"r_cp":5710.05},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000903,"cp":3776.48,"r_cp":5741.24},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000903,"cp":3773.13,"r_cp":5736.15},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000903,"cp":3757.7,"r_cp":5712.69},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000903,"cp":3771.11,"r_cp":5733.08},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000903,"cp":3756.09,"r_cp":5710.24},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000903,"cp":3728.92,"r_cp":5668.94},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000903,"cp":3725.52,"r_cp":5663.77},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000903,"cp":3715.68,"r_cp":5648.81},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000903,"cp":3690.89,"r_cp":5611.12},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000903,"cp":3437.94,"r_cp":5226.57},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000903,"cp":3500.92,"r_cp":5322.31},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000903,"cp":3529.04,"r_cp":5365.07},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000903,"cp":3576.84,"r_cp":5437.73},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000903,"cp":3598.27,"r_cp":5470.31},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000903,"cp":3601.59,"r_cp":5475.36},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000903,"cp":3600.68,"r_cp":5473.98},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000903,"cp":3611.99,"r_cp":5492.12},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.77,"r_cp":5491.79},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000903,"cp":3611.88,"r_cp":5491.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000903,"cp":3625.69,"r_cp":5512.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000903,"cp":3622,"r_cp":5512.99},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000903,"cp":3625.52,"r_cp":5518.35},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000903,"cp":3624.14,"r_cp":5516.25},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000903,"cp":3628.53,"r_cp":5522.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000903,"cp":3624.51,"r_cp":5516.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000903,"cp":3621.39,"r_cp":5512.07},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000903,"cp":3617.51,"r_cp":5506.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.14,"r_cp":5561.19},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000903,"cp":3675.94,"r_cp":5595.9},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000903,"cp":3697.15,"r_cp":5628.18},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000903,"cp":3694.6,"r_cp":5624.3},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.34,"r_cp":5689.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000903,"cp":3740.93,"r_cp":5695.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000903,"cp":3783.87,"r_cp":5760.68},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000903,"cp":3753.74,"r_cp":5716.91},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000903,"cp":3736.11,"r_cp":5690.12},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000903,"cp":3725.5,"r_cp":5674.27},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.09,"r_cp":5711.42},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000903,"cp":3768.34,"r_cp":5742.45},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000903,"cp":3762.37,"r_cp":5733.37},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000903,"cp":3731.44,"r_cp":5686.65},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000903,"cp":3704.32,"r_cp":5645.32},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000903,"cp":3679.83,"r_cp":5608},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000903,"cp":3675.06,"r_cp":5600.86},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000903,"cp":3692.16,"r_cp":5627.48},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000903,"cp":3668.4,"r_cp":5592.13},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000903,"cp":3677.14,"r_cp":5605.45},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000903,"cp":3690.74,"r_cp":5626.17},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000903,"cp":3698.59,"r_cp":5638.64},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000903,"cp":3697.56,"r_cp":5638.46},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000903,"cp":3700.3,"r_cp":5642.64},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000903,"cp":3678.67,"r_cp":5609.67},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000903,"cp":3707.94,"r_cp":5657.07},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000903,"cp":3703.24,"r_cp":5657.94},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000903,"cp":3681.38,"r_cp":5627.84},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000903,"cp":3683.73,"r_cp":5631.43},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000903,"cp":3682.86,"r_cp":5630.58},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000903,"cp":3683.2,"r_cp":5632.16},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000903,"cp":3655.16,"r_cp":5589.94},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000903,"cp":3656.35,"r_cp":5600.62},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000903,"cp":3665.99,"r_cp":5615.65},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000903,"cp":3709.85,"r_cp":5682.85},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000903,"cp":3750.86,"r_cp":5750.98},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000903,"cp":3734.11,"r_cp":5734.21},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000903,"cp":3715.44,"r_cp":5708.48},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000903,"cp":3729.87,"r_cp":5739.01},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000903,"cp":3733.15,"r_cp":5744.06},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000903,"cp":3736.25,"r_cp":5748.83},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000903,"cp":3760.82,"r_cp":5787.44},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000903,"cp":3770.32,"r_cp":5802.17},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000903,"cp":3748.03,"r_cp":5771.36},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000903,"cp":3779.86,"r_cp":5820.38},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000903,"cp":3772,"r_cp":5808.94},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000903,"cp":3793.67,"r_cp":5842.97},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000903,"cp":3802.84,"r_cp":5869.74},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000903,"cp":3802.26,"r_cp":5872.07},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000903,"cp":3800.08,"r_cp":5870.37},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000903,"cp":3787.47,"r_cp":5850.89},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000903,"cp":3810.82,"r_cp":5890.53},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000903,"cp":3840.51,"r_cp":5943.21},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000903,"cp":3873.13,"r_cp":5993.69},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000903,"cp":3915.63,"r_cp":6059.46},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000903,"cp":3917.87,"r_cp":6062.93},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000903,"cp":3951.22,"r_cp":6114.67},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000903,"cp":3928.5,"r_cp":6082.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000903,"cp":3932.96,"r_cp":6089.02},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000903,"cp":3951.71,"r_cp":6119.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000903,"cp":3949.29,"r_cp":6116.02},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000903,"cp":3871.18,"r_cp":5995.31},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000903,"cp":3844.1,"r_cp":5953.46},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000903,"cp":3859.76,"r_cp":5977.71},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000903,"cp":3882.38,"r_cp":6012.74},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000903,"cp":3890.09,"r_cp":6024.69},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000903,"cp":3891.62,"r_cp":6027.05},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000903,"cp":3886.81,"r_cp":6020.27},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000903,"cp":3902.59,"r_cp":6044.71},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000903,"cp":3919.53,"r_cp":6070.96},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000903,"cp":3947.88,"r_cp":6114.86},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000903,"cp":3954.46,"r_cp":6126.27},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000903,"cp":3970.69,"r_cp":6151.41},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000903,"cp":4001.54,"r_cp":6199.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000903,"cp":3969.64,"r_cp":6149.79},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000903,"cp":4014.56,"r_cp":6221.24},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000903,"cp":4039.14,"r_cp":6259.33},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000903,"cp":4137.88,"r_cp":6413.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000903,"cp":4231.12,"r_cp":6559.32},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000903,"cp":4217.08,"r_cp":6537.56},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000903,"cp":4157.87,"r_cp":6445.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000903,"cp":4233.71,"r_cp":6563.33},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000903,"cp":4264.38,"r_cp":6615.15},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000903,"cp":4291.77,"r_cp":6658.73},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000903,"cp":4270.96,"r_cp":6626.44},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000903,"cp":4256.05,"r_cp":6603.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000903,"cp":4154.54,"r_cp":6447.1},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000903,"cp":4261.31,"r_cp":6613.18},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000903,"cp":4278.17,"r_cp":6639.64},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000903,"cp":4236.32,"r_cp":6574.69},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000903,"cp":4244.4,"r_cp":6587.23},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000903,"cp":4339.56,"r_cp":6734.91},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000903,"cp":4326.99,"r_cp":6716.02},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000903,"cp":4344.31,"r_cp":6742.9},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000903,"cp":4332.59,"r_cp":6725.24},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000903,"cp":4363.62,"r_cp":6774.73},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000903,"cp":4316.23,"r_cp":6701.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000903,"cp":4324.93,"r_cp":6714.66},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000903,"cp":4352.26,"r_cp":6757.1},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000903,"cp":4350.8,"r_cp":6754.82},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000903,"cp":4413.32,"r_cp":6852.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000903,"cp":4443.4,"r_cp":6899.61},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000903,"cp":4394.88,"r_cp":6824.8},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000903,"cp":4460.8,"r_cp":6927.16},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000903,"cp":4496.78,"r_cp":6985.52},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000903,"cp":4582.77,"r_cp":7119.11},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.29,"r_cp":6937.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000903,"cp":4445.08,"r_cp":6906.07},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000903,"cp":4379.31,"r_cp":6803.87},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000903,"cp":4445.2,"r_cp":6907.12},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000903,"cp":4459.91,"r_cp":6931.3},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000903,"cp":4356.54,"r_cp":6771.59},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000903,"cp":4376.05,"r_cp":6802.71},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000903,"cp":4447.93,"r_cp":6914.52},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000903,"cp":4431.16,"r_cp":6888.55},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000903,"cp":4450.09,"r_cp":6918.14},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000903,"cp":4512.27,"r_cp":7023.63},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000903,"cp":4559.15,"r_cp":7097.17},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000903,"cp":4527.93,"r_cp":7048.56},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000903,"cp":4583.23,"r_cp":7134.65},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000903,"cp":4556.98,"r_cp":7093.8},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000903,"cp":4489.21,"r_cp":6988.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000903,"cp":4495.88,"r_cp":6998.68},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000903,"cp":4455.3,"r_cp":6935.68},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.42,"r_cp":6956.11},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000903,"cp":4541.16,"r_cp":7069.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000903,"cp":4531.19,"r_cp":7054.3},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000903,"cp":4537.57,"r_cp":7065.77},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000903,"cp":4498.38,"r_cp":7004.75},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000903,"cp":4497.05,"r_cp":7003.23},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000903,"cp":4570.13,"r_cp":7117.04},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000903,"cp":4494.84,"r_cp":6999.8},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000903,"cp":4466.48,"r_cp":6955.63},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000903,"cp":4433.3,"r_cp":6905.09},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000903,"cp":4457.76,"r_cp":6943.19},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000903,"cp":4426.86,"r_cp":6895.68},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000903,"cp":4320.59,"r_cp":6730.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000903,"cp":4320.09,"r_cp":6729.54},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000903,"cp":4362.98,"r_cp":6796.59},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000903,"cp":4400.85,"r_cp":6855.58},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000903,"cp":4386.31,"r_cp":6832.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000903,"cp":4397.36,"r_cp":6850.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000903,"cp":4449.75,"r_cp":6931.76},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000903,"cp":4425.7,"r_cp":6894.3},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000903,"cp":4402.15,"r_cp":6857.62},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000903,"cp":4429.68,"r_cp":6900.5},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.13,"r_cp":6960.38},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000903,"cp":4499.53,"r_cp":7009.3},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000903,"cp":4472.29,"r_cp":6966.87},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.58,"r_cp":6956.42},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000903,"cp":4430.12,"r_cp":6901.18},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000903,"cp":4462.43,"r_cp":6951.51},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000903,"cp":4425.61,"r_cp":6896.26},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000903,"cp":4365.14,"r_cp":6802.14},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000903,"cp":4441.29,"r_cp":6920.81},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000903,"cp":4410.53,"r_cp":6872.88},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000903,"cp":4425.8,"r_cp":6903.74},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000903,"cp":4471.83,"r_cp":6975.54},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000903,"cp":4488.88,"r_cp":7002.52},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000903,"cp":4497.15,"r_cp":7015.42},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000903,"cp":4503.23,"r_cp":7024.91},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000903,"cp":4527.15,"r_cp":7062.23},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000903,"cp":4497.92,"r_cp":7016.63},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000903,"cp":4514.37,"r_cp":7042.29},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000903,"cp":4486.47,"r_cp":6998.76},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000903,"cp":4593.35,"r_cp":7165.49},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000903,"cp":4668.66,"r_cp":7282.97},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000903,"cp":4659.46,"r_cp":7268.63},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000903,"cp":4626.39,"r_cp":7217.03},{"stockId":1000000000903,"date":"2026-01-08T16:00:00.000Z","cp":4648.28,"r_cp":7251.18},{"stockId":1000000000903,"date":"2026-01-11T16:00:00.000Z","cp":4668.04,"r_cp":7282},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000903,"cp":4638.96,"r_cp":7236.73},{"stockId":1000000000903,"date":"2026-01-13T16:00:00.000Z","cp":4628.02,"r_cp":7219.65},{"stockId":1000000000903,"date":"2026-01-14T16:00:00.000Z","cp":4654.37,"r_cp":7260.93},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000903,"cp":4634.94,"r_cp":7236.47},{"stockId":1000000000903,"date":"2026-01-18T16:00:00.000Z","cp":4641.31,"r_cp":7246.43},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000903,"cp":4618.4,"r_cp":7210.66},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000903,"cp":4630.5,"r_cp":7229.54},{"stockId":1000000000903,"date":"2026-01-21T16:00:00.000Z","cp":4622.87,"r_cp":7217.64},{"stockId":1000000000903,"date":"2026-01-22T16:00:00.000Z","cp":4602.74,"r_cp":7188.29},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000903,"cp":4610.83,"r_cp":7200.93},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000903,"cp":4612.06,"r_cp":7202.85},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000903,"cp":4634.22,"r_cp":7237.46},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000903,"cp":4664.57,"r_cp":7285.01},{"stockId":1000000000903,"date":"2026-01-29T16:00:00.000Z","cp":4615.93,"r_cp":7209.05},{"stockId":1000000000903,"date":"2026-02-01T16:00:00.000Z","cp":4492.35,"r_cp":7016.04},{"stockId":1000000000903,"date":"2026-02-02T16:00:00.000Z","cp":4552.43,"r_cp":7109.87},{"stockId":1000000000903,"date":"2026-02-03T16:00:00.000Z","cp":4591.65,"r_cp":7171.13},{"stockId":1000000000903,"date":"2026-02-04T16:00:00.000Z","cp":4558.24,"r_cp":7119},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000903,"cp":4534.92,"r_cp":7082.58},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000903,"cp":4611.79,"r_cp":7202.64},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000903,"cp":4613.64,"r_cp":7205.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000903,"cp":4606.67,"r_cp":7194.74},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000903,"cp":4619.99,"r_cp":7217.14},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000903,"cp":4556.33,"r_cp":7117.7},{"stockId":1000000000903,"date":"2026-02-23T16:00:00.000Z","cp":4605.77,"r_cp":7194.92},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000903,"cp":4644.26,"r_cp":7255.06},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000903,"cp":4621.07,"r_cp":7218.83},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000903,"cp":4602.33,"r_cp":7189.55},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000903,"cp":4628.86,"r_cp":7230.99},{"stockId":1000000000903,"date":"2026-03-02T16:00:00.000Z","cp":4540.7,"r_cp":7093.27},{"stockId":1000000000903,"date":"2026-03-03T16:00:00.000Z","cp":4492.11,"r_cp":7017.37},{"stockId":1000000000903,"date":"2026-03-04T16:00:00.000Z","cp":4536.49,"r_cp":7086.7},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000903,"cp":4546.7,"r_cp":7102.65},{"stockId":1000000000903,"date":"2026-03-08T16:00:00.000Z","cp":4506.42,"r_cp":7039.73},{"stockId":1000000000903,"date":"2026-03-09T16:00:00.000Z","cp":4564.15,"r_cp":7129.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000903,"cp":4600.44,"r_cp":7186.6},{"stockId":1000000000903,"date":"2026-03-11T16:00:00.000Z","cp":4572.73,"r_cp":7143.32},{"stockId":1000000000903,"date":"2026-03-12T16:00:00.000Z","cp":4559.66,"r_cp":7122.9},{"stockId":1000000000903,"date":"2026-03-15T16:00:00.000Z","cp":4563.69,"r_cp":7129.19},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000903,"cp":4537.72,"r_cp":7088.63},{"stockId":1000000000903,"date":"2026-03-17T16:00:00.000Z","cp":4553.29,"r_cp":7112.94},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000903,"cp":4467.28,"r_cp":6978.59},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000903,"cp":4449.15,"r_cp":6950.26},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000903,"cp":4312.33,"r_cp":6736.52},{"stockId":1000000000903,"date":"2026-03-23T16:00:00.000Z","cp":4358.67,"r_cp":6808.92},{"stockId":1000000000903,"date":"2026-03-24T16:00:00.000Z","cp":4421.45,"r_cp":6907},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000903,"cp":4361.06,"r_cp":6812.65},{"stockId":1000000000903,"date":"2026-03-26T16:00:00.000Z","cp":4396.3,"r_cp":6867.7},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000903,"cp":4377.73,"r_cp":6838.69},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000903,"cp":4330.11,"r_cp":6764.3},{"stockId":1000000000903,"date":"2026-03-31T16:00:00.000Z","cp":4404.66,"r_cp":6880.77},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000903,"cp":4350.68,"r_cp":6796.44},{"stockId":1000000000903,"date":"2026-04-02T16:00:00.000Z","cp":4310.04,"r_cp":6732.95},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000903,"cp":4315.25,"r_cp":6741.09},{"stockId":1000000000903,"date":"2026-04-07T16:00:00.000Z","cp":4472.7,"r_cp":6987.06},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000903,"cp":4452.48,"r_cp":6955.46},{"stockId":1000000000903,"date":"2026-04-09T16:00:00.000Z","cp":4524.48,"r_cp":7067.94},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000903,"cp":4541.83,"r_cp":7095.04},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000903,"cp":4602.18,"r_cp":7189.32},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000903,"cp":4591.98,"r_cp":7173.96},{"stockId":1000000000903,"date":"2026-04-15T16:00:00.000Z","cp":4645.7,"r_cp":7257.88},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000903,"cp":4617.79,"r_cp":7214.28},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000903,"cp":4646.5,"r_cp":7259.13},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000903,"cp":4662.23,"r_cp":7284.31},{"stockId":1000000000903,"date":"2026-04-21T16:00:00.000Z","cp":4678.15,"r_cp":7317.79},{"stockId":1000000000903,"date":"2026-04-22T16:00:00.000Z","cp":4667.77,"r_cp":7301.56},{"stockId":1000000000903,"date":"2026-04-23T16:00:00.000Z","cp":4678.93,"r_cp":7319.03},{"stockId":1000000000903,"date":"2026-04-26T16:00:00.000Z","cp":4677.06,"r_cp":7316.1},{"stockId":1000000000903,"date":"2026-04-27T16:00:00.000Z","cp":4658.67,"r_cp":7287.83},{"stockId":1000000000903,"date":"2026-04-28T16:00:00.000Z","cp":4726.29,"r_cp":7393.61},{"stockId":1000000000903,"date":"2026-04-29T16:00:00.000Z","cp":4737.12,"r_cp":7411.74},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000903,"cp":4828.29,"r_cp":7554.39},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000903,"cp":4839.15,"r_cp":7571.38},{"stockId":1000000000903,"date":"2026-05-07T16:00:00.000Z","cp":4797.9,"r_cp":7507.3},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000903,"cp":4894.09,"r_cp":7658.06},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000903,"cp":4893.62,"r_cp":7657.8},{"stockId":1000000000903,"date":"2026-05-12T16:00:00.000Z","cp":4935.19,"r_cp":7725.46},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000903,"cp":4842.82,"r_cp":7580.99},{"stockId":1000000000903,"date":"2026-05-14T16:00:00.000Z","cp":4789.84,"r_cp":7498.06},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000903,"cp":4757.6,"r_cp":7447.6},{"stockId":1000000000903,"date":"2026-05-18T16:00:00.000Z","cp":4772.24,"r_cp":7471.35},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000903,"cp":4781.4,"r_cp":7486.98},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000903,"cp":4714.85,"r_cp":7382.77},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000903,"cp":4771.37,"r_cp":7471.28},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000903,"cp":4850.72,"r_cp":7595.53},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000903,"cp":4872.83,"r_cp":7630.73},{"stockId":1000000000903,"date":"2026-05-26T16:00:00.000Z","cp":4829.51,"r_cp":7566.22},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000903,"cp":4838.57,"r_cp":7581.43},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000903,"cp":4802.16,"r_cp":7526.52},{"stockId":1000000000903,"date":"2026-05-31T16:00:00.000Z","cp":4742.36,"r_cp":7433.05},{"stockId":1000000000903,"date":"2026-06-01T16:00:00.000Z","cp":4811,"r_cp":7540.94},{"stockId":1000000000903,"date":"2026-06-02T16:00:00.000Z","cp":4835.11,"r_cp":7579.03},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000903,"cp":4801.25,"r_cp":7526.44},{"stockId":1000000000903,"date":"2026-06-04T16:00:00.000Z","cp":4698.43,"r_cp":7366.18},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000903,"cp":4590.1,"r_cp":7196.34},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000903,"cp":4659.45,"r_cp":7305.06},{"stockId":1000000000903,"date":"2026-06-09T16:00:00.000Z","cp":4598.64,"r_cp":7219.07},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000903,"cp":4578.12,"r_cp":7188.13},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000903,"cp":4644.67,"r_cp":7293.08},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000903,"cp":4755.23,"r_cp":7466.69},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000903,"cp":4732.55,"r_cp":7431.07},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000903,"cp":4780.38,"r_cp":7506.17},{"stockId":1000000000903,"date":"2026-06-17T16:00:00.000Z","cp":4809.51,"r_cp":7552.9},{"stockId":1000000000903,"date":"2026-06-21T16:00:00.000Z","cp":4926.35,"r_cp":7736.38},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000903,"cp":4761.06,"r_cp":7476.88},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000903,"cp":4800.6,"r_cp":7539.01},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000903,"cp":4863.86,"r_cp":7639.07},{"stockId":1000000000903,"date":"2026-06-25T16:00:00.000Z","cp":4713.52,"r_cp":7417.53},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000903,"cp":4796.1,"r_cp":7555.8},{"stockId":1000000000903,"date":"2026-06-29T16:00:00.000Z","cp":4866.34,"r_cp":7667.45},{"stockId":1000000000903,"date":"2026-06-30T16:00:00.000Z","cp":4825.58,"r_cp":7603.23},{"stockId":1000000000903,"date":"2026-07-01T16:00:00.000Z","cp":4675.37,"r_cp":7367.2},{"stockId":1000000000903,"date":"2026-07-02T16:00:00.000Z","cp":4698.25,"r_cp":7404.27},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000903,"cp":4694.07,"r_cp":7398.52},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000903,"cp":4650.37,"r_cp":7329.63},{"stockId":1000000000903,"date":"2026-07-07T16:00:00.000Z","cp":4624.37,"r_cp":7288.86},{"stockId":1000000000903,"date":"2026-07-08T16:00:00.000Z","cp":4761.81,"r_cp":7505.63},{"stockId":1000000000903,"date":"2026-07-09T16:00:00.000Z","cp":4637.39,"r_cp":7316.42},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000000903,"cp":4569.05,"r_cp":7209.95},{"stockId":1000000000903,"date":"2026-07-13T16:00:00.000Z","cp":4686.69,"r_cp":7395.8},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000903,"cp":4679.81,"r_cp":7385.07},{"stockId":1000000000903,"date":"2026-07-15T16:00:00.000Z","cp":4587.54,"r_cp":7241.94},{"stockId":1000000000903,"date":"2026-07-16T16:00:00.000Z","cp":4417.25,"r_cp":6978.57},{"stockId":1000000000903,"date":"2026-07-19T16:00:00.000Z","cp":4517.13,"r_cp":7137.5},{"stockId":1000000000903,"date":"2026-07-20T16:00:00.000Z","cp":4680.44,"r_cp":7395.62},{"stockId":1000000000903,"date":"2026-07-21T16:00:00.000Z","cp":4649.54,"r_cp":7346.79},{"stockId":1000000000903,"date":"2026-07-22T16:00:00.000Z","cp":4665.63,"r_cp":7372.23},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000000903,"cp":4594.4,"r_cp":7259.66},{"stockId":1000000000903,"date":"2026-07-26T16:00:00.000Z","cp":4639.9,"r_cp":7331.79},{"stockId":1000000000903,"date":"2026-07-27T16:00:00.000Z","cp":4487.17,"r_cp":7090.46},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000903,"cp":4526.88,"r_cp":7154.02},{"stockId":1000000000903,"date":"2026-07-29T16:00:00.000Z","cp":4473.63,"r_cp":7069.86},{"stockId":1000000000903,"date":"2026-07-30T16:00:00.000Z","cp":4504.82,"r_cp":7120.27},{"stockId":1000000000903,"date":"2026-08-02T16:00:00.000Z","cp":4452.34,"r_cp":7037.32},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000000903,"cp":4522.49,"r_cp":7148.2},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000903,"cp":4565.62,"r_cp":7216.37},{"stockId":1000000000903,"date":"2026-08-05T16:00:00.000Z","cp":4545.62,"r_cp":7184.75},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000000903,"cp":4587.5,"r_cp":7250.95},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000903,"cp":4589.78,"r_cp":7256.24},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000903,"cp":4553.66,"r_cp":7200.45},{"stockId":1000000000903,"date":"2026-08-11T16:00:00.000Z","cp":4585.23,"r_cp":7250.37},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000000903,"cp":4551.61,"r_cp":7199.37},{"stockId":1000000000903,"date":"2026-08-13T16:00:00.000Z","cp":4551.65,"r_cp":7199.96},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000000903,"cp":4631.7,"r_cp":7326.59},{"stockId":1000000000903,"date":"2026-08-17T16:00:00.000Z","cp":4616.88,"r_cp":7303.15},{"stockId":1000000000903,"date":"2026-08-18T16:00:00.000Z","cp":4478.54,"r_cp":7085.2},{"stockId":1000000000903,"date":"2026-08-19T16:00:00.000Z","cp":4476.51,"r_cp":7081.98},{"stockId":1000000000903,"date":"2026-08-20T16:00:00.000Z","cp":4509.84,"r_cp":7139.46},{"stockId":1000000000903,"date":"2026-08-23T16:00:00.000Z","cp":4442.47,"r_cp":7032.82},{"stockId":1000000000903,"date":"2026-08-24T16:00:00.000Z","cp":4428.86,"r_cp":7011.27},{"stockId":1000000000903,"date":"2026-08-25T16:00:00.000Z","cp":4464.94,"r_cp":7068.38},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000903,"cp":4491.65,"r_cp":7114.77},{"stockId":1000000000903,"date":"2026-08-27T16:00:00.000Z","cp":4468.25,"r_cp":7077.7},{"stockId":1000000000903,"date":"2026-08-30T16:00:00.000Z","cp":4465.82,"r_cp":7073.85},{"stockId":1000000000903,"date":"2026-08-31T16:00:00.000Z","cp":4453.36,"r_cp":7054.54},{"stockId":1000000000903,"date":"2026-09-01T16:00:00.000Z","cp":4382.82,"r_cp":6942.79},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000903,"cp":4386.38,"r_cp":6948.43},{"stockId":1000000000903,"date":"2026-09-03T16:00:00.000Z","cp":4386.98,"r_cp":6949.96},{"stockId":1000000000903,"date":"2026-09-06T16:00:00.000Z","cp":4419.52,"r_cp":7001.51},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000000903,"cp":4399.46,"r_cp":6970.1},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000903,"cp":4408.67,"r_cp":6985.06},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000903,"cp":4374.4,"r_cp":6936.6},{"stockId":1000000000903,"date":"2026-09-10T16:00:00.000Z","cp":4339.14,"r_cp":6881.37},{"stockId":1000000000903,"date":"2026-09-13T16:00:00.000Z","cp":4306.76,"r_cp":6830.02},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000000903,"cp":4269.79,"r_cp":6771.4},{"stockId":1000000000903,"date":"2026-09-15T16:00:00.000Z","cp":4305.17,"r_cp":6829.57},{"stockId":1000000000903,"date":"2026-09-16T16:00:00.000Z","cp":4281.76,"r_cp":6793.11},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000000903,"cp":4330.68,"r_cp":6870.86},{"stockId":1000000000903,"date":"2026-09-20T16:00:00.000Z","cp":4364.92,"r_cp":6925.6},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000000903,"cp":4375.01,"r_cp":6941.61},{"stockId":1000000000903,"date":"2026-09-22T16:00:00.000Z","cp":4347.04,"r_cp":6897.24},{"stockId":1000000000903,"date":"2026-09-23T16:00:00.000Z","cp":4265.03,"r_cp":6768.38},{"stockId":1000000000903,"date":"2026-09-27T16:00:00.000Z","cp":4171.12,"r_cp":6619.35},{"stockId":1000000000903,"date":"2026-09-28T16:00:00.000Z","cp":4169.71,"r_cp":6617.39},{"stockId":1000000000903,"date":"2026-09-29T16:00:00.000Z","cp":4180.45,"r_cp":6635.61},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000000903,"cp":4132.87,"r_cp":6560.36},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000000903,"cp":4149.28,"r_cp":6586.41}]}