window.pageData = {"index":{"_id":1000000000827,"stockCode":"000827","stockType":"index","fsTableType":"non_financial","exchange":"sh","source":"csi","followedNum":6288,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":827,"name":"中证环保","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175429-000827_Index_Methodology_cn.pdf","launchDate":"2012-09-24T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:01:23.261Z","description":"中证环保产业指数选取100只业务涉及资源管理、清洁技术和产品、污染管理等领域的上市公司证券作为指数样本，以反映环保产业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/000827factsheet.pdf","basicDate":"2011-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证环保产业指数","rebalancingFrequency":"semi-annually","hotSpot":"green","totalReturnIndexId":1000001700827,"memoNum":52,"constituentsMarkets":["a"],"pinyin":"zzhb","hotSpots":["green"],"calculationMethod":"free_float_cap"},"startDate":"2024-10-10T10:43:41.970Z","endDate":"2026-10-10T10:43:41.970Z","stock":{"_id":3000000001591,"stockCode":"001591","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":1591,"name":"天弘中证环保产业指数型发起式证券投资基金","shortName":"天弘中证环保产业指数C","fundSecondLevel":"company","indexFundFlag":1,"inceptionDate":"2015-07-15T16:00:00.000Z","indexId":1000000000827,"delistedDate":"2018-07-15T16:00:00.000Z","currency":"CNY","index":{"stockCode":"000827","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":827,"name":"中证环保","rebalancingFrequency":"semi-annually"},"feederFunds":[],"hotMetrics":{"fp":{"stockId":3000000001591,"type":"fp","last_data_date":"2018-07-15T16:00:00.000Z","f_p_r_fys":-0.27665706051873185,"f_p_r_m1":-0.11795263559969438,"f_p_r_m3":-0.21796261175833098,"f_p_r_m6":-0.2593970493906348,"f_p_r_y1":-0.26233069256325037,"f_p_r_y2":-0.2965760935786508,"f_p_r_y3":-0.4226999999999983,"f_cagr_p_r_fs":-0.16734098995153568}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000827,"cp":1468.47,"r_cp":1682.02},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000827,"cp":1492.73,"r_cp":1709.9},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000827,"cp":1454.94,"r_cp":1666.82},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000827,"cp":1427.89,"r_cp":1635.84},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000827,"cp":1408.39,"r_cp":1613.51},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000827,"cp":1472.15,"r_cp":1686.56},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000827,"cp":1492.33,"r_cp":1709.67},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000827,"cp":1517.54,"r_cp":1738.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000827,"cp":1562.45,"r_cp":1790.08},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000827,"cp":1521.74,"r_cp":1743.44},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000827,"cp":1593.94,"r_cp":1826.16},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000827,"cp":1590.83,"r_cp":1822.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000827,"cp":1560.06,"r_cp":1787.34},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000827,"cp":1551.26,"r_cp":1777.26},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000827,"cp":1574.79,"r_cp":1804.21},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000827,"cp":1552.03,"r_cp":1778.14},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000827,"cp":1566.22,"r_cp":1794.4},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000827,"cp":1606.16,"r_cp":1840.16},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000827,"cp":1600.08,"r_cp":1833.19},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000827,"cp":1611.22,"r_cp":1845.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000827,"cp":1607.39,"r_cp":1841.57},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000827,"cp":1652.28,"r_cp":1892.99},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000827,"cp":1636.83,"r_cp":1875.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000827,"cp":1655.51,"r_cp":1896.71},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000827,"cp":1611.88,"r_cp":1846.73},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000827,"cp":1561.74,"r_cp":1789.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000827,"cp":1550.34,"r_cp":1776.22},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000827,"cp":1585.56,"r_cp":1816.57},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000827,"cp":1584.95,"r_cp":1815.88},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000827,"cp":1588.36,"r_cp":1819.78},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000827,"cp":1530.67,"r_cp":1753.69},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000827,"cp":1545.76,"r_cp":1770.98},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000827,"cp":1521.19,"r_cp":1742.82},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000827,"cp":1553.8,"r_cp":1780.18},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000827,"cp":1540.37,"r_cp":1764.8},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000827,"cp":1557.99,"r_cp":1784.98},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000827,"cp":1568.98,"r_cp":1797.72},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000827,"cp":1573.69,"r_cp":1803.11},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000827,"cp":1545.71,"r_cp":1771.06},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000827,"cp":1543.12,"r_cp":1768.09},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000827,"cp":1557.87,"r_cp":1785.02},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000827,"cp":1551.69,"r_cp":1777.94},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000827,"cp":1545.17,"r_cp":1770.47},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000827,"cp":1542.59,"r_cp":1767.51},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000827,"cp":1553.53,"r_cp":1780.05},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000827,"cp":1521.71,"r_cp":1743.59},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000827,"cp":1512.46,"r_cp":1732.99},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000827,"cp":1508.89,"r_cp":1728.9},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000827,"cp":1506.76,"r_cp":1726.69},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000827,"cp":1498.24,"r_cp":1716.93},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000827,"cp":1488.09,"r_cp":1705.37},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000827,"cp":1488.77,"r_cp":1706.14},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000827,"cp":1510.93,"r_cp":1731.54},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000827,"cp":1500.88,"r_cp":1720.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000827,"cp":1486.95,"r_cp":1704.06},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000827,"cp":1489.35,"r_cp":1706.82},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000827,"cp":1490.54,"r_cp":1708.17},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000827,"cp":1467.6,"r_cp":1681.89},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000827,"cp":1427.49,"r_cp":1635.92},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000827,"cp":1401.62,"r_cp":1606.27},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000827,"cp":1401.93,"r_cp":1606.75},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000827,"cp":1398.42,"r_cp":1602.73},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000827,"cp":1397.57,"r_cp":1601.79},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000827,"cp":1391.55,"r_cp":1594.89},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000827,"cp":1361.98,"r_cp":1561.01},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000827,"cp":1365.17,"r_cp":1564.65},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000827,"cp":1402.77,"r_cp":1607.75},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000827,"cp":1399.43,"r_cp":1603.92},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000827,"cp":1407.39,"r_cp":1613.05},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000827,"cp":1407.31,"r_cp":1612.96},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000827,"cp":1419.4,"r_cp":1626.82},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000827,"cp":1405.62,"r_cp":1611.02},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000827,"cp":1385.98,"r_cp":1588.8},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000827,"cp":1381.96,"r_cp":1584.19},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000827,"cp":1394.69,"r_cp":1600.95},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000827,"cp":1386.71,"r_cp":1591.79},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000827,"cp":1377.75,"r_cp":1581.51},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000827,"cp":1401.84,"r_cp":1609.17},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000827,"cp":1435.67,"r_cp":1647.99},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000827,"cp":1424.66,"r_cp":1635.35},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000827,"cp":1406.55,"r_cp":1614.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000827,"cp":1420.17,"r_cp":1630.21},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000827,"cp":1417.02,"r_cp":1626.58},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000827,"cp":1426.84,"r_cp":1637.86},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000827,"cp":1430.6,"r_cp":1642.17},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000827,"cp":1426.54,"r_cp":1637.51},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000827,"cp":1438.38,"r_cp":1651.1},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000827,"cp":1426.19,"r_cp":1637.12},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000827,"cp":1438.81,"r_cp":1651.6},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000827,"cp":1441.34,"r_cp":1654.5},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000827,"cp":1438.15,"r_cp":1650.84},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000827,"cp":1466.72,"r_cp":1683.64},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000827,"cp":1464.19,"r_cp":1680.73},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000827,"cp":1438.4,"r_cp":1651.13},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000827,"cp":1459.23,"r_cp":1675.04},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000827,"cp":1443.57,"r_cp":1657.06},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000827,"cp":1432.9,"r_cp":1644.81},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000827,"cp":1448.11,"r_cp":1662.27},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000827,"cp":1434.3,"r_cp":1646.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000827,"cp":1436.32,"r_cp":1648.74},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000827,"cp":1440.29,"r_cp":1653.3},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000827,"cp":1436.52,"r_cp":1648.97},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000827,"cp":1428.48,"r_cp":1639.74},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000827,"cp":1451.17,"r_cp":1665.78},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000827,"cp":1453.91,"r_cp":1668.94},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000827,"cp":1457.41,"r_cp":1672.96},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000827,"cp":1460.54,"r_cp":1676.55},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000827,"cp":1450.35,"r_cp":1664.86},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000827,"cp":1434.93,"r_cp":1647.16},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000827,"cp":1430.09,"r_cp":1641.59},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000827,"cp":1444.2,"r_cp":1657.8},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000827,"cp":1448.24,"r_cp":1662.44},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000827,"cp":1434.75,"r_cp":1646.95},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000827,"cp":1425.6,"r_cp":1636.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000827,"cp":1397.76,"r_cp":1604.49},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000827,"cp":1406.6,"r_cp":1614.64},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000827,"cp":1403.64,"r_cp":1611.24},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000827,"cp":1390.96,"r_cp":1596.68},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000827,"cp":1256.87,"r_cp":1442.76},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000827,"cp":1277.03,"r_cp":1465.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000827,"cp":1284.2,"r_cp":1474.13},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000827,"cp":1302.29,"r_cp":1494.9},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000827,"cp":1307.39,"r_cp":1500.75},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000827,"cp":1314.61,"r_cp":1509.04},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000827,"cp":1317.07,"r_cp":1511.87},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000827,"cp":1311.23,"r_cp":1505.17},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000827,"cp":1305.71,"r_cp":1498.82},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000827,"cp":1307.55,"r_cp":1500.93},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000827,"cp":1316.46,"r_cp":1511.16},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000827,"cp":1311.74,"r_cp":1508.78},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000827,"cp":1316.52,"r_cp":1514.27},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000827,"cp":1313.64,"r_cp":1510.96},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000827,"cp":1320.77,"r_cp":1519.17},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000827,"cp":1322.22,"r_cp":1520.83},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000827,"cp":1312.42,"r_cp":1509.55},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000827,"cp":1313.6,"r_cp":1510.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000827,"cp":1330.79,"r_cp":1530.69},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000827,"cp":1339.83,"r_cp":1541.09},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000827,"cp":1354.44,"r_cp":1557.98},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000827,"cp":1349.78,"r_cp":1552.61},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000827,"cp":1377.2,"r_cp":1584.15},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000827,"cp":1387.67,"r_cp":1596.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000827,"cp":1387.3,"r_cp":1595.77},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000827,"cp":1370.32,"r_cp":1576.43},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000827,"cp":1368.38,"r_cp":1574.2},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000827,"cp":1372.12,"r_cp":1578.97},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000827,"cp":1378.53,"r_cp":1586.4},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000827,"cp":1391.2,"r_cp":1601.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000827,"cp":1376.47,"r_cp":1584.24},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000827,"cp":1359.53,"r_cp":1564.9},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000827,"cp":1353.81,"r_cp":1558.32},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000827,"cp":1346.75,"r_cp":1550.49},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000827,"cp":1340.99,"r_cp":1544.17},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000827,"cp":1346.62,"r_cp":1550.78},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000827,"cp":1333.69,"r_cp":1536.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000827,"cp":1332.7,"r_cp":1535.78},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000827,"cp":1338.82,"r_cp":1542.82},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000827,"cp":1339.74,"r_cp":1543.95},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000827,"cp":1339.15,"r_cp":1543.65},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000827,"cp":1348.61,"r_cp":1554.56},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000827,"cp":1338.97,"r_cp":1543.64},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000827,"cp":1352.19,"r_cp":1558.88},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000827,"cp":1348.74,"r_cp":1554.95},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000827,"cp":1339.23,"r_cp":1546.37},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000827,"cp":1339.8,"r_cp":1547.15},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000827,"cp":1344.36,"r_cp":1552.41},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000827,"cp":1348.86,"r_cp":1557.93},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000827,"cp":1331.27,"r_cp":1538.26},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000827,"cp":1327.21,"r_cp":1533.72},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000827,"cp":1338.86,"r_cp":1547.21},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000827,"cp":1365.36,"r_cp":1578.05},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000827,"cp":1384.48,"r_cp":1600.28},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000827,"cp":1378.11,"r_cp":1593.02},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000827,"cp":1375.52,"r_cp":1590.03},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000827,"cp":1390.56,"r_cp":1607.45},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000827,"cp":1387.15,"r_cp":1603.55},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000827,"cp":1399.52,"r_cp":1617.85},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000827,"cp":1410.5,"r_cp":1631.16},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000827,"cp":1401.44,"r_cp":1621.97},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000827,"cp":1401.08,"r_cp":1621.54},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000827,"cp":1434.45,"r_cp":1660.27},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000827,"cp":1436.14,"r_cp":1662.23},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000827,"cp":1445.15,"r_cp":1673.68},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000827,"cp":1444.25,"r_cp":1672.87},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000827,"cp":1442.54,"r_cp":1670.89},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000827,"cp":1428.9,"r_cp":1655.09},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000827,"cp":1425.81,"r_cp":1651.7},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000827,"cp":1435.01,"r_cp":1662.4},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000827,"cp":1433.31,"r_cp":1665.89},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000827,"cp":1450.58,"r_cp":1686.04},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000827,"cp":1477.09,"r_cp":1716.87},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000827,"cp":1463.59,"r_cp":1701.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000827,"cp":1483.85,"r_cp":1724.75},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000827,"cp":1468.98,"r_cp":1707.46},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000827,"cp":1466.83,"r_cp":1704.96},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000827,"cp":1478.27,"r_cp":1718.26},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000827,"cp":1457.12,"r_cp":1693.68},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000827,"cp":1415.17,"r_cp":1644.91},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000827,"cp":1424.02,"r_cp":1655.23},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000827,"cp":1423.59,"r_cp":1654.73},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000827,"cp":1431.9,"r_cp":1664.43},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000827,"cp":1435.64,"r_cp":1668.82},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000827,"cp":1427.31,"r_cp":1659.14},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000827,"cp":1434.82,"r_cp":1668.74},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000827,"cp":1458.44,"r_cp":1696.21},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000827,"cp":1455.73,"r_cp":1693.05},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000827,"cp":1470.21,"r_cp":1709.89},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000827,"cp":1458.42,"r_cp":1696.18},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000827,"cp":1491.19,"r_cp":1734.56},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000827,"cp":1504.7,"r_cp":1750.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000827,"cp":1499.73,"r_cp":1745.27},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000827,"cp":1508.63,"r_cp":1756.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000827,"cp":1504.53,"r_cp":1751.5},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000827,"cp":1527.92,"r_cp":1778.72},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000827,"cp":1562.21,"r_cp":1818.65},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000827,"cp":1557.13,"r_cp":1812.74},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000827,"cp":1529.42,"r_cp":1780.52},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000827,"cp":1550.04,"r_cp":1804.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000827,"cp":1588.18,"r_cp":1848.93},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000827,"cp":1597.96,"r_cp":1860.32},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000827,"cp":1588.74,"r_cp":1849.58},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000827,"cp":1617.52,"r_cp":1883.08},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000827,"cp":1625,"r_cp":1891.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000827,"cp":1735.02,"r_cp":2019.87},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000827,"cp":1750.18,"r_cp":2037.52},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000827,"cp":1729.24,"r_cp":2013.15},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000827,"cp":1705.99,"r_cp":1986.11},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000827,"cp":1740.75,"r_cp":2026.57},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000827,"cp":1730.2,"r_cp":2014.29},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000827,"cp":1754.66,"r_cp":2042.77},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000827,"cp":1755.09,"r_cp":2043.27},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000827,"cp":1782.79,"r_cp":2075.82},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000827,"cp":1755.42,"r_cp":2043.98},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000827,"cp":1749.82,"r_cp":2037.45},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000827,"cp":1744.89,"r_cp":2031.74},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000827,"cp":1755.1,"r_cp":2043.63},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000827,"cp":1810.96,"r_cp":2108.68},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000827,"cp":1835.63,"r_cp":2137.43},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000827,"cp":1823.04,"r_cp":2122.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000827,"cp":1873.99,"r_cp":2182.16},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000827,"cp":1901,"r_cp":2213.86},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000827,"cp":1944.66,"r_cp":2264.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000827,"cp":1855.01,"r_cp":2160.39},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000827,"cp":1853.73,"r_cp":2158.9},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000827,"cp":1830.09,"r_cp":2131.51},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000827,"cp":1865.49,"r_cp":2172.75},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000827,"cp":1877.7,"r_cp":2186.97},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000827,"cp":1797.85,"r_cp":2094},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000827,"cp":1807.91,"r_cp":2106.8},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000827,"cp":1829.15,"r_cp":2131.55},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000827,"cp":1807.59,"r_cp":2106.43},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000827,"cp":1823.64,"r_cp":2125.26},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000827,"cp":1853.27,"r_cp":2159.78},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000827,"cp":1866.06,"r_cp":2174.69},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000827,"cp":1858.85,"r_cp":2166.36},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000827,"cp":1958.3,"r_cp":2282.27},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000827,"cp":1963.36,"r_cp":2288.17},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000827,"cp":1941.84,"r_cp":2263.18},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000827,"cp":1968.52,"r_cp":2294.27},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000827,"cp":1926.4,"r_cp":2245.19},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000827,"cp":1984.14,"r_cp":2312.81},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000827,"cp":2009.59,"r_cp":2342.48},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000827,"cp":2038.54,"r_cp":2376.22},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000827,"cp":2022.82,"r_cp":2357.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000827,"cp":2018.86,"r_cp":2353.28},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000827,"cp":1969.25,"r_cp":2295.45},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000827,"cp":2039.48,"r_cp":2377.32},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000827,"cp":2011.01,"r_cp":2344.13},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000827,"cp":2003.52,"r_cp":2335.39},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000827,"cp":1947.52,"r_cp":2270.12},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000827,"cp":1954.14,"r_cp":2277.84},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000827,"cp":1922.95,"r_cp":2241.48},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000827,"cp":1827.46,"r_cp":2130.17},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000827,"cp":1826.99,"r_cp":2129.62},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000827,"cp":1850.01,"r_cp":2156.49},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000827,"cp":1850.95,"r_cp":2157.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000827,"cp":1851.9,"r_cp":2158.7},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000827,"cp":1869.67,"r_cp":2179.41},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000827,"cp":1874.33,"r_cp":2184.84},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000827,"cp":1856.2,"r_cp":2163.7},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000827,"cp":1839.91,"r_cp":2144.72},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000827,"cp":1839.84,"r_cp":2144.64},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000827,"cp":1859.63,"r_cp":2167.71},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000827,"cp":1880.9,"r_cp":2192.5},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000827,"cp":1874.68,"r_cp":2185.25},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000827,"cp":1859.3,"r_cp":2167.34},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000827,"cp":1852.63,"r_cp":2159.57},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000827,"cp":1869.03,"r_cp":2178.79},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000827,"cp":1843.2,"r_cp":2148.67},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000827,"cp":1800.92,"r_cp":2099.39},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000827,"cp":1835.66,"r_cp":2139.89},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000827,"cp":1805.09,"r_cp":2104.26},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000827,"cp":1817.33,"r_cp":2118.53},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000827,"cp":1831.08,"r_cp":2134.55},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000827,"cp":1854.37,"r_cp":2161.7},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000827,"cp":1867.85,"r_cp":2177.41},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000827,"cp":1876.43,"r_cp":2187.42},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000827,"cp":1909.44,"r_cp":2225.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000827,"cp":1888,"r_cp":2200.91},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000827,"cp":1881.18,"r_cp":2192.96},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000827,"cp":1863.49,"r_cp":2172.34},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000827,"cp":1897.21,"r_cp":2211.65},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000827,"cp":1920.36,"r_cp":2238.64},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000827,"cp":1928.1,"r_cp":2247.66},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000827,"cp":1931.05,"r_cp":2251.22},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000827,"cp":1939.9,"r_cp":2261.68},{"stockId":1000000000827,"date":"2026-01-11T16:00:00.000Z","cp":1948.95,"r_cp":2272.28},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000827,"cp":1933.38,"r_cp":2254.25},{"stockId":1000000000827,"date":"2026-01-13T16:00:00.000Z","cp":1932.02,"r_cp":2252.66},{"stockId":1000000000827,"date":"2026-01-14T16:00:00.000Z","cp":1941.25,"r_cp":2263.43},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000827,"cp":1946.54,"r_cp":2269.6},{"stockId":1000000000827,"date":"2026-01-18T16:00:00.000Z","cp":1964.18,"r_cp":2290.16},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000827,"cp":1925.94,"r_cp":2245.57},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000827,"cp":1926.89,"r_cp":2246.69},{"stockId":1000000000827,"date":"2026-01-21T16:00:00.000Z","cp":1928.49,"r_cp":2248.55},{"stockId":1000000000827,"date":"2026-01-22T16:00:00.000Z","cp":2005.45,"r_cp":2338.29},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000827,"cp":1981.78,"r_cp":2310.69},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000827,"cp":1973.43,"r_cp":2300.95},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000827,"cp":1945.26,"r_cp":2268.1},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000827,"cp":1924.91,"r_cp":2244.38},{"stockId":1000000000827,"date":"2026-01-29T16:00:00.000Z","cp":1914.92,"r_cp":2232.73},{"stockId":1000000000827,"date":"2026-02-01T16:00:00.000Z","cp":1891.26,"r_cp":2205.14},{"stockId":1000000000827,"date":"2026-02-02T16:00:00.000Z","cp":1951.16,"r_cp":2274.98},{"stockId":1000000000827,"date":"2026-02-03T16:00:00.000Z","cp":1991.56,"r_cp":2322.09},{"stockId":1000000000827,"date":"2026-02-04T16:00:00.000Z","cp":1925.64,"r_cp":2245.23},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000827,"cp":1950.37,"r_cp":2274.07},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000827,"cp":1990.65,"r_cp":2321.07},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000827,"cp":1969.6,"r_cp":2296.52},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000827,"cp":1970.69,"r_cp":2297.86},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000827,"cp":1987.94,"r_cp":2319.63},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000827,"cp":1950.44,"r_cp":2275.88},{"stockId":1000000000827,"date":"2026-02-23T16:00:00.000Z","cp":1968.05,"r_cp":2296.43},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000827,"cp":1990.5,"r_cp":2322.62},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000827,"cp":1967.75,"r_cp":2296.08},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000827,"cp":1976.96,"r_cp":2306.82},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000827,"cp":1974.93,"r_cp":2304.45},{"stockId":1000000000827,"date":"2026-03-02T16:00:00.000Z","cp":1946.96,"r_cp":2271.81},{"stockId":1000000000827,"date":"2026-03-03T16:00:00.000Z","cp":1942.69,"r_cp":2266.84},{"stockId":1000000000827,"date":"2026-03-04T16:00:00.000Z","cp":1960.81,"r_cp":2287.97},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000827,"cp":1967.41,"r_cp":2295.67},{"stockId":1000000000827,"date":"2026-03-08T16:00:00.000Z","cp":1996.1,"r_cp":2329.15},{"stockId":1000000000827,"date":"2026-03-09T16:00:00.000Z","cp":2023.19,"r_cp":2360.77},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000827,"cp":2083.63,"r_cp":2431.29},{"stockId":1000000000827,"date":"2026-03-11T16:00:00.000Z","cp":2102.81,"r_cp":2453.68},{"stockId":1000000000827,"date":"2026-03-12T16:00:00.000Z","cp":2100.7,"r_cp":2451.21},{"stockId":1000000000827,"date":"2026-03-15T16:00:00.000Z","cp":2074.21,"r_cp":2420.29},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000827,"cp":2036.32,"r_cp":2376.09},{"stockId":1000000000827,"date":"2026-03-17T16:00:00.000Z","cp":2030.54,"r_cp":2369.34},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000827,"cp":2000.33,"r_cp":2334.09},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000827,"cp":2047.49,"r_cp":2389.13},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000827,"cp":2013.35,"r_cp":2349.28},{"stockId":1000000000827,"date":"2026-03-23T16:00:00.000Z","cp":2027.46,"r_cp":2365.75},{"stockId":1000000000827,"date":"2026-03-24T16:00:00.000Z","cp":2051.76,"r_cp":2394.11},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000827,"cp":2037.63,"r_cp":2377.61},{"stockId":1000000000827,"date":"2026-03-26T16:00:00.000Z","cp":2051.81,"r_cp":2394.16},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000827,"cp":2015.62,"r_cp":2351.94},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000827,"cp":1949.3,"r_cp":2274.55},{"stockId":1000000000827,"date":"2026-03-31T16:00:00.000Z","cp":1943.11,"r_cp":2267.32},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000827,"cp":1907.85,"r_cp":2226.18},{"stockId":1000000000827,"date":"2026-04-02T16:00:00.000Z","cp":1861.83,"r_cp":2172.49},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000827,"cp":1861.14,"r_cp":2171.68},{"stockId":1000000000827,"date":"2026-04-07T16:00:00.000Z","cp":1920.54,"r_cp":2240.99},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000827,"cp":1908.52,"r_cp":2226.97},{"stockId":1000000000827,"date":"2026-04-09T16:00:00.000Z","cp":1961.12,"r_cp":2288.34},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000827,"cp":1988.92,"r_cp":2320.78},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000827,"cp":2015.95,"r_cp":2352.32},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000827,"cp":1997.97,"r_cp":2331.37},{"stockId":1000000000827,"date":"2026-04-15T16:00:00.000Z","cp":2032.4,"r_cp":2371.54},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000827,"cp":2035.23,"r_cp":2375.03},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000827,"cp":2047.45,"r_cp":2389.29},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000827,"cp":2073.27,"r_cp":2419.42},{"stockId":1000000000827,"date":"2026-04-21T16:00:00.000Z","cp":2067.84,"r_cp":2416.94},{"stockId":1000000000827,"date":"2026-04-22T16:00:00.000Z","cp":2052.78,"r_cp":2399.33},{"stockId":1000000000827,"date":"2026-04-23T16:00:00.000Z","cp":2056.37,"r_cp":2403.53},{"stockId":1000000000827,"date":"2026-04-26T16:00:00.000Z","cp":2053.28,"r_cp":2399.92},{"stockId":1000000000827,"date":"2026-04-27T16:00:00.000Z","cp":2030.09,"r_cp":2373.01},{"stockId":1000000000827,"date":"2026-04-28T16:00:00.000Z","cp":2090.74,"r_cp":2444.24},{"stockId":1000000000827,"date":"2026-04-29T16:00:00.000Z","cp":2086.32,"r_cp":2439.07},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000827,"cp":2141.52,"r_cp":2503.6},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000827,"cp":2138.35,"r_cp":2499.89},{"stockId":1000000000827,"date":"2026-05-07T16:00:00.000Z","cp":2111,"r_cp":2467.92},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000827,"cp":2138.91,"r_cp":2500.67},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000827,"cp":2120.01,"r_cp":2479.33},{"stockId":1000000000827,"date":"2026-05-12T16:00:00.000Z","cp":2142.7,"r_cp":2505.87},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000827,"cp":2087.34,"r_cp":2441.38},{"stockId":1000000000827,"date":"2026-05-14T16:00:00.000Z","cp":2079.27,"r_cp":2431.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000827,"cp":2073.32,"r_cp":2424.99},{"stockId":1000000000827,"date":"2026-05-18T16:00:00.000Z","cp":2091.8,"r_cp":2446.9},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000827,"cp":2108.96,"r_cp":2466.97},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000827,"cp":2054.98,"r_cp":2403.9},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000827,"cp":2078.03,"r_cp":2431.54},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000827,"cp":2069.16,"r_cp":2421.15},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000827,"cp":2074.03,"r_cp":2427.18},{"stockId":1000000000827,"date":"2026-05-26T16:00:00.000Z","cp":2087.49,"r_cp":2443.26},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000827,"cp":2099.15,"r_cp":2457.17},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000827,"cp":2059.91,"r_cp":2411.85},{"stockId":1000000000827,"date":"2026-05-31T16:00:00.000Z","cp":2051.46,"r_cp":2401.96},{"stockId":1000000000827,"date":"2026-06-01T16:00:00.000Z","cp":2042.6,"r_cp":2391.6},{"stockId":1000000000827,"date":"2026-06-02T16:00:00.000Z","cp":2029.95,"r_cp":2376.79},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000827,"cp":1997.95,"r_cp":2339.4},{"stockId":1000000000827,"date":"2026-06-04T16:00:00.000Z","cp":1953.66,"r_cp":2287.54},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000827,"cp":1885.17,"r_cp":2207.35},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000827,"cp":1927.81,"r_cp":2257.32},{"stockId":1000000000827,"date":"2026-06-09T16:00:00.000Z","cp":1897.04,"r_cp":2221.67},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000827,"cp":1895.62,"r_cp":2220.15},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000827,"cp":1922.29,"r_cp":2251.39},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000827,"cp":1944.58,"r_cp":2277.62},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000827,"cp":1981.66,"r_cp":2321.24},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000827,"cp":1974.52,"r_cp":2312.88},{"stockId":1000000000827,"date":"2026-06-17T16:00:00.000Z","cp":1946.54,"r_cp":2281.08},{"stockId":1000000000827,"date":"2026-06-21T16:00:00.000Z","cp":2002.65,"r_cp":2346.83},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000827,"cp":1927.53,"r_cp":2258.8},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000827,"cp":1933.86,"r_cp":2266.22},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000827,"cp":1931.39,"r_cp":2263.34},{"stockId":1000000000827,"date":"2026-06-25T16:00:00.000Z","cp":1883.05,"r_cp":2206.81},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000827,"cp":1903.49,"r_cp":2231.05},{"stockId":1000000000827,"date":"2026-06-29T16:00:00.000Z","cp":1947.04,"r_cp":2282.37},{"stockId":1000000000827,"date":"2026-06-30T16:00:00.000Z","cp":1922.89,"r_cp":2254.06},{"stockId":1000000000827,"date":"2026-07-01T16:00:00.000Z","cp":1871.38,"r_cp":2193.68},{"stockId":1000000000827,"date":"2026-07-02T16:00:00.000Z","cp":1870.94,"r_cp":2193.34},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000827,"cp":1839.59,"r_cp":2156.58},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000827,"cp":1827.77,"r_cp":2143.07},{"stockId":1000000000827,"date":"2026-07-07T16:00:00.000Z","cp":1765.32,"r_cp":2070.1},{"stockId":1000000000827,"date":"2026-07-08T16:00:00.000Z","cp":1773.67,"r_cp":2079.89},{"stockId":1000000000827,"date":"2026-07-09T16:00:00.000Z","cp":1734.08,"r_cp":2033.99},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000000827,"cp":1678.1,"r_cp":1968.33},{"stockId":1000000000827,"date":"2026-07-13T16:00:00.000Z","cp":1696.04,"r_cp":1989.64},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000827,"cp":1696.99,"r_cp":1991.07},{"stockId":1000000000827,"date":"2026-07-15T16:00:00.000Z","cp":1656.91,"r_cp":1944.12},{"stockId":1000000000827,"date":"2026-07-16T16:00:00.000Z","cp":1610.4,"r_cp":1896.98},{"stockId":1000000000827,"date":"2026-07-19T16:00:00.000Z","cp":1614.39,"r_cp":1901.68},{"stockId":1000000000827,"date":"2026-07-20T16:00:00.000Z","cp":1659.56,"r_cp":1954.88},{"stockId":1000000000827,"date":"2026-07-21T16:00:00.000Z","cp":1652.82,"r_cp":1947.38},{"stockId":1000000000827,"date":"2026-07-22T16:00:00.000Z","cp":1696.82,"r_cp":1999.22},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000000827,"cp":1658.66,"r_cp":1954.28},{"stockId":1000000000827,"date":"2026-07-26T16:00:00.000Z","cp":1691.66,"r_cp":1993.16},{"stockId":1000000000827,"date":"2026-07-27T16:00:00.000Z","cp":1663.85,"r_cp":1960.39},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000827,"cp":1675.99,"r_cp":1974.7},{"stockId":1000000000827,"date":"2026-07-29T16:00:00.000Z","cp":1669.3,"r_cp":1966.81},{"stockId":1000000000827,"date":"2026-07-30T16:00:00.000Z","cp":1675.65,"r_cp":1975.03},{"stockId":1000000000827,"date":"2026-08-02T16:00:00.000Z","cp":1687.08,"r_cp":1988.5},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000000827,"cp":1695.91,"r_cp":1998.91},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000827,"cp":1719.6,"r_cp":2026.83},{"stockId":1000000000827,"date":"2026-08-05T16:00:00.000Z","cp":1696.16,"r_cp":1999.21},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000000827,"cp":1719.9,"r_cp":2028.55},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000827,"cp":1728.6,"r_cp":2039.6},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000827,"cp":1734.33,"r_cp":2046.36},{"stockId":1000000000827,"date":"2026-08-11T16:00:00.000Z","cp":1748.07,"r_cp":2062.57},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000000827,"cp":1735.25,"r_cp":2047.44},{"stockId":1000000000827,"date":"2026-08-13T16:00:00.000Z","cp":1734.45,"r_cp":2046.5},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000000827,"cp":1763.54,"r_cp":2080.83},{"stockId":1000000000827,"date":"2026-08-17T16:00:00.000Z","cp":1761.01,"r_cp":2077.85},{"stockId":1000000000827,"date":"2026-08-18T16:00:00.000Z","cp":1708.64,"r_cp":2016.07},{"stockId":1000000000827,"date":"2026-08-19T16:00:00.000Z","cp":1696.3,"r_cp":2001.56},{"stockId":1000000000827,"date":"2026-08-20T16:00:00.000Z","cp":1706.96,"r_cp":2014.13},{"stockId":1000000000827,"date":"2026-08-23T16:00:00.000Z","cp":1697.18,"r_cp":2002.59},{"stockId":1000000000827,"date":"2026-08-24T16:00:00.000Z","cp":1681.55,"r_cp":1984.16},{"stockId":1000000000827,"date":"2026-08-25T16:00:00.000Z","cp":1702.3,"r_cp":2008.64},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000827,"cp":1690.67,"r_cp":1994.95},{"stockId":1000000000827,"date":"2026-08-27T16:00:00.000Z","cp":1680.93,"r_cp":1983.46},{"stockId":1000000000827,"date":"2026-08-30T16:00:00.000Z","cp":1663.53,"r_cp":1962.93},{"stockId":1000000000827,"date":"2026-08-31T16:00:00.000Z","cp":1646.43,"r_cp":1942.76},{"stockId":1000000000827,"date":"2026-09-01T16:00:00.000Z","cp":1623.19,"r_cp":1915.33},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000827,"cp":1624.03,"r_cp":1916.44},{"stockId":1000000000827,"date":"2026-09-03T16:00:00.000Z","cp":1613.24,"r_cp":1903.72},{"stockId":1000000000827,"date":"2026-09-06T16:00:00.000Z","cp":1620.7,"r_cp":1912.52},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000000827,"cp":1612.19,"r_cp":1902.48},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000827,"cp":1614.43,"r_cp":1905.12},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000827,"cp":1608.16,"r_cp":1897.73},{"stockId":1000000000827,"date":"2026-09-10T16:00:00.000Z","cp":1587.54,"r_cp":1873.42},{"stockId":1000000000827,"date":"2026-09-13T16:00:00.000Z","cp":1600.85,"r_cp":1889.13},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000000827,"cp":1586.01,"r_cp":1871.62},{"stockId":1000000000827,"date":"2026-09-15T16:00:00.000Z","cp":1587.69,"r_cp":1873.64},{"stockId":1000000000827,"date":"2026-09-16T16:00:00.000Z","cp":1580,"r_cp":1864.83},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000000827,"cp":1603.34,"r_cp":1892.4},{"stockId":1000000000827,"date":"2026-09-20T16:00:00.000Z","cp":1598.24,"r_cp":1887.24},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000000827,"cp":1597.17,"r_cp":1886.26},{"stockId":1000000000827,"date":"2026-09-22T16:00:00.000Z","cp":1591.55,"r_cp":1879.67},{"stockId":1000000000827,"date":"2026-09-23T16:00:00.000Z","cp":1565.46,"r_cp":1848.99},{"stockId":1000000000827,"date":"2026-09-27T16:00:00.000Z","cp":1535.92,"r_cp":1814.1},{"stockId":1000000000827,"date":"2026-09-28T16:00:00.000Z","cp":1544.13,"r_cp":1823.82},{"stockId":1000000000827,"date":"2026-09-29T16:00:00.000Z","cp":1556.22,"r_cp":1838.1},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000000827,"cp":1556.58,"r_cp":1838.52},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000000827,"cp":1564.01,"r_cp":1847.43}]}