window.pageData = {"index":{"_id":1000001730089,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30089","tickerId":1730089,"source":"csi","fsTableType":"hybrid","name":"红利潜力","csiCode":"H30089","currency":"CNY","series":"thematic","launchDate":"2013-07-01T16:00:00.000Z","lastUpdated":"2025-06-04T00:00:22.050Z","followedNum":546,"description":"中证红利潜力指数选取每股收益、每股未分配利润、净资产收益率等指标的综合排名靠前的50只上市公司证券作为指数样本，以反映分红预期大、分红能力强的上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180030-H30089_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30089factsheet.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利潜力指数","rebalancingFrequency":"annually","hotSpot":"high_dividend","totalReturnIndexId":1000001720089,"constituentsMarkets":["a"],"memoNum":9,"pinyin":"hlql","oldStockCodes":null,"hotSpots":["high_dividend"]},"startDate":"2024-04-04T05:49:45.304Z","endDate":"2026-04-04T05:49:45.304Z","stock":{"_id":3000000008149,"stockCode":"008149","name":"山西证券中证红利潜力交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8149,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","indexId":1000001730089,"shortName":"山西证券中证红利潜力ETF联接  ","followedNum":2,"fundCollectionId":4000051010000,"currency":"CNY","masterFundShortName":"山西证券中证红利潜力ETF联接  ","pinyin":"sxzqzzhlqljyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollection":{"_id":4000051010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51010000","tickerId":51010000,"name":"山西证券股份有限公司"},"index":{"_id":1000001730089,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30089","tickerId":1730089,"name":"红利潜力","rebalancingFrequency":"annually","totalReturnIndexId":1000001720089},"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-04-07T16:00:00.000Z","stockId":1000001730089,"cp":9291.62,"r_cp":16652.29},{"date":"2024-04-08T16:00:00.000Z","stockId":1000001730089,"cp":9258.25,"r_cp":16592.48},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730089,"cp":9203.91,"r_cp":16495.1},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730089,"cp":9207.86,"r_cp":16502.19},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730089,"cp":9103.47,"r_cp":16315.09},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730089,"cp":9340.51,"r_cp":16739.91},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730089,"cp":9347.68,"r_cp":16752.76},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730089,"cp":9415.42,"r_cp":16874.17},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730089,"cp":9472.19,"r_cp":16975.91},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730089,"cp":9427.59,"r_cp":16895.97},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730089,"cp":9385.48,"r_cp":16826.05},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730089,"cp":9329.89,"r_cp":16726.38},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730089,"cp":9322.36,"r_cp":16712.89},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730089,"cp":9332.06,"r_cp":16730.28},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730089,"cp":9410.58,"r_cp":16876.3},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730089,"cp":9469,"r_cp":16981.33},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730089,"cp":9493.49,"r_cp":17025.24},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730089,"cp":9658.76,"r_cp":17321.64},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730089,"cp":9677.27,"r_cp":17354.84},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730089,"cp":9671.39,"r_cp":17344.29},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730089,"cp":9703.57,"r_cp":17402},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730089,"cp":9729.36,"r_cp":17453.71},{"stockId":1000001730089,"date":"2024-05-12T16:00:00.000Z","cp":9672.51,"r_cp":17351.73},{"stockId":1000001730089,"date":"2024-05-13T16:00:00.000Z","cp":9588.76,"r_cp":17201.65},{"stockId":1000001730089,"date":"2024-05-14T16:00:00.000Z","cp":9554.24,"r_cp":17208.65},{"stockId":1000001730089,"date":"2024-05-15T16:00:00.000Z","cp":9588.54,"r_cp":17270.43},{"stockId":1000001730089,"date":"2024-05-16T16:00:00.000Z","cp":9690.41,"r_cp":17461.55},{"stockId":1000001730089,"date":"2024-05-19T16:00:00.000Z","cp":9747.91,"r_cp":17565.17},{"stockId":1000001730089,"date":"2024-05-20T16:00:00.000Z","cp":9765.8,"r_cp":17604.26},{"stockId":1000001730089,"date":"2024-05-21T16:00:00.000Z","cp":9766.48,"r_cp":17605.49},{"stockId":1000001730089,"date":"2024-05-22T16:00:00.000Z","cp":9708.08,"r_cp":17500.2},{"stockId":1000001730089,"date":"2024-05-23T16:00:00.000Z","cp":9597.44,"r_cp":17300.76},{"stockId":1000001730089,"date":"2024-05-26T16:00:00.000Z","cp":9673.13,"r_cp":17437.21},{"stockId":1000001730089,"date":"2024-05-27T16:00:00.000Z","cp":9634.15,"r_cp":17373.76},{"stockId":1000001730089,"date":"2024-05-28T16:00:00.000Z","cp":9635.54,"r_cp":17376.91},{"stockId":1000001730089,"date":"2024-05-29T16:00:00.000Z","cp":9534.12,"r_cp":17200.04},{"stockId":1000001730089,"date":"2024-05-30T16:00:00.000Z","cp":9485.45,"r_cp":17112.24},{"stockId":1000001730089,"date":"2024-06-02T16:00:00.000Z","cp":9525.59,"r_cp":17184.65},{"stockId":1000001730089,"date":"2024-06-03T16:00:00.000Z","cp":9506.66,"r_cp":17152.19},{"stockId":1000001730089,"date":"2024-06-04T16:00:00.000Z","cp":9449.09,"r_cp":17077.14},{"stockId":1000001730089,"date":"2024-06-05T16:00:00.000Z","cp":9488.05,"r_cp":17148.51},{"stockId":1000001730089,"date":"2024-06-06T16:00:00.000Z","cp":9418.15,"r_cp":17026.68},{"stockId":1000001730089,"date":"2024-06-10T16:00:00.000Z","cp":9311.74,"r_cp":16834.55},{"stockId":1000001730089,"date":"2024-06-11T16:00:00.000Z","cp":9362.38,"r_cp":16926.09},{"stockId":1000001730089,"date":"2024-06-12T16:00:00.000Z","cp":9279.21,"r_cp":16775.73},{"stockId":1000001730089,"date":"2024-06-13T16:00:00.000Z","cp":9340.23,"r_cp":16908.24},{"stockId":1000001730089,"date":"2024-06-16T16:00:00.000Z","cp":9231.1,"r_cp":16710.77},{"stockId":1000001730089,"date":"2024-06-17T16:00:00.000Z","cp":9207.87,"r_cp":16668.7},{"stockId":1000001730089,"date":"2024-06-18T16:00:00.000Z","cp":9135.63,"r_cp":16611.57},{"stockId":1000001730089,"date":"2024-06-19T16:00:00.000Z","cp":9121.25,"r_cp":16586.28},{"stockId":1000001730089,"date":"2024-06-20T16:00:00.000Z","cp":9074.03,"r_cp":16500.41},{"stockId":1000001730089,"date":"2024-06-23T16:00:00.000Z","cp":9049.86,"r_cp":16469.85},{"stockId":1000001730089,"date":"2024-06-24T16:00:00.000Z","cp":9038.76,"r_cp":16449.65},{"stockId":1000001730089,"date":"2024-06-25T16:00:00.000Z","cp":9027.12,"r_cp":16439.63},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730089,"cp":8964.02,"r_cp":16325.44},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730089,"cp":8914.02,"r_cp":16297.85},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730089,"cp":8956.08,"r_cp":16374.75},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730089,"cp":8972.1,"r_cp":16404.04},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730089,"cp":8929.33,"r_cp":16325.83},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730089,"cp":8905.54,"r_cp":16283.84},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730089,"cp":8826.35,"r_cp":16142.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730089,"cp":8704.35,"r_cp":16017.65},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730089,"cp":8763.29,"r_cp":16126.78},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730089,"cp":8681.58,"r_cp":15978.08},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730089,"cp":8774.68,"r_cp":16149.42},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730089,"cp":8780.77,"r_cp":16201.91},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730089,"cp":8815.19,"r_cp":16265.45},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730089,"cp":8773.03,"r_cp":16187.65},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730089,"cp":8827.02,"r_cp":16287.27},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730089,"cp":8880.56,"r_cp":16386.06},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730089,"cp":8937.95,"r_cp":16491.96},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730089,"cp":8848.02,"r_cp":16326.02},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730089,"cp":8656.92,"r_cp":15973.4},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730089,"cp":8573.69,"r_cp":15819.83},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730089,"cp":8538.08,"r_cp":15755.75},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730089,"cp":8570.02,"r_cp":15901.85},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730089,"cp":8493.27,"r_cp":15759.44},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730089,"cp":8377.01,"r_cp":15543.71},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730089,"cp":8612.49,"r_cp":15980.65},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730089,"cp":8510.46,"r_cp":15791.35},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730089,"cp":8462.12,"r_cp":15701.63},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730089,"cp":8454.4,"r_cp":15687.32},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730089,"cp":8383.03,"r_cp":15554.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730089,"cp":8425.09,"r_cp":15632.93},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730089,"cp":8461.15,"r_cp":15699.85},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730089,"cp":8435.09,"r_cp":15651.5},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730089,"cp":8466.83,"r_cp":15710.38},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730089,"cp":8429.58,"r_cp":15641.26},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730089,"cp":8366.19,"r_cp":15523.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730089,"cp":8484.78,"r_cp":15743.68},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730089,"cp":8521.51,"r_cp":15811.84},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730089,"cp":8527.25,"r_cp":15822.5},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730089,"cp":8452.12,"r_cp":15683.09},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730089,"cp":8437.22,"r_cp":15655.43},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730089,"cp":8412.29,"r_cp":15609.17},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730089,"cp":8525.77,"r_cp":15827.88},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730089,"cp":8507.75,"r_cp":15794.44},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730089,"cp":8509.14,"r_cp":15797.02},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730089,"cp":8383.94,"r_cp":15627.76},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730089,"cp":8408.39,"r_cp":15673.33},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730089,"cp":8607.02,"r_cp":16043.58},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730089,"cp":8506.65,"r_cp":15856.49},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730089,"cp":8541.2,"r_cp":15920.89},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730089,"cp":8479,"r_cp":15804.95},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730089,"cp":8483.94,"r_cp":15816.02},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730089,"cp":8375.65,"r_cp":15614.13},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730089,"cp":8218.56,"r_cp":15329.05},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730089,"cp":8225.13,"r_cp":15341.3},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730089,"cp":8221.25,"r_cp":15339.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730089,"cp":8168.55,"r_cp":15240.84},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730089,"cp":8155.61,"r_cp":15217.96},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730089,"cp":8246.22,"r_cp":15387.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730089,"cp":8296.37,"r_cp":15480.62},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730089,"cp":8331,"r_cp":15545.24},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730089,"cp":8387.09,"r_cp":15649.9},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730089,"cp":8769.89,"r_cp":16364.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730089,"cp":8904.31,"r_cp":16614.99},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730089,"cp":9420.53,"r_cp":17579.48},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730089,"cp":9755.08,"r_cp":18203.78},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730089,"cp":10497.72,"r_cp":19589.59},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730089,"cp":10823.1,"r_cp":20196.78},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730089,"cp":9955,"r_cp":18577.16},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730089,"cp":10288.33,"r_cp":19200.82},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730089,"cp":10070.26,"r_cp":18793.85},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730089,"cp":10212.76,"r_cp":19059.79},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730089,"cp":9923.95,"r_cp":18520.79},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730089,"cp":9838.51,"r_cp":18361.33},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730089,"cp":9679.45,"r_cp":18064.53},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730089,"cp":9883.66,"r_cp":18500.87},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730089,"cp":9856.81,"r_cp":18451.41},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730089,"cp":9975.3,"r_cp":18673.22},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730089,"cp":10084.55,"r_cp":18883.28},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730089,"cp":10003.65,"r_cp":18731.79},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730089,"cp":10034.41,"r_cp":18789.39},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730089,"cp":10091.71,"r_cp":18896.68},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730089,"cp":10000.88,"r_cp":18726.6},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730089,"cp":9867.86,"r_cp":18477.52},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730089,"cp":9818.09,"r_cp":18384.33},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730089,"cp":9869.68,"r_cp":18480.93},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730089,"cp":9958.18,"r_cp":18646.66},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730089,"cp":10146.28,"r_cp":18998.86},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730089,"cp":9981.93,"r_cp":18691.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730089,"cp":10357.37,"r_cp":19397.47},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730089,"cp":10225.79,"r_cp":19151.19},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730089,"cp":10113.15,"r_cp":18946.25},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730089,"cp":10026.94,"r_cp":18784.74},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730089,"cp":10083.68,"r_cp":18891.04},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730089,"cp":9995.02,"r_cp":18724.94},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730089,"cp":9846.49,"r_cp":18446.69},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730089,"cp":9837.05,"r_cp":18429.01},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730089,"cp":9836.58,"r_cp":18428.11},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730089,"cp":9842.98,"r_cp":18440.11},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730089,"cp":9833,"r_cp":18424.52},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730089,"cp":9535.18,"r_cp":17866.49},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730089,"cp":9484.6,"r_cp":17775.54},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730089,"cp":9524.27,"r_cp":17849.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730089,"cp":9653.76,"r_cp":18092.57},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730089,"cp":9564.01,"r_cp":17924.37},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730089,"cp":9622.64,"r_cp":18034.25},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730089,"cp":9677,"r_cp":18136.14},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730089,"cp":9735.1,"r_cp":18245.02},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730089,"cp":9758.44,"r_cp":18288.76},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730089,"cp":9712.29,"r_cp":18202.26},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730089,"cp":9820.2,"r_cp":18404.5},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730089,"cp":9793.43,"r_cp":18354.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730089,"cp":9893.99,"r_cp":18542.8},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730089,"cp":9932.24,"r_cp":18614.5},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730089,"cp":10025.85,"r_cp":18789.94},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730089,"cp":9765.35,"r_cp":18301.71},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730089,"cp":9709.43,"r_cp":18196.9},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730089,"cp":9779.98,"r_cp":18329.13},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730089,"cp":9799.01,"r_cp":18364.79},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730089,"cp":9749.08,"r_cp":18271.23},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730089,"cp":9638.85,"r_cp":18107.39},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730089,"cp":9672.92,"r_cp":18171.38},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730089,"cp":9782.49,"r_cp":18377.22},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730089,"cp":9783.06,"r_cp":18378.29},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730089,"cp":9727.3,"r_cp":18273.55},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730089,"cp":9717.57,"r_cp":18255.27},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730089,"cp":9761.5,"r_cp":18337.8},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730089,"cp":9693.38,"r_cp":18209.83},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730089,"cp":9485.21,"r_cp":17818.75},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730089,"cp":9400.53,"r_cp":17659.69},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730089,"cp":9334.86,"r_cp":17536.32},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730089,"cp":9293.63,"r_cp":17458.86},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730089,"cp":9314.04,"r_cp":17497.21},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730089,"cp":9297.13,"r_cp":17465.44},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730089,"cp":9156.01,"r_cp":17200.34},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730089,"cp":9110.65,"r_cp":17115.12},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730089,"cp":9291.07,"r_cp":17454.05},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730089,"cp":9231.43,"r_cp":17342.02},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730089,"cp":9222.29,"r_cp":17324.85},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730089,"cp":9254.87,"r_cp":17388.28},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730089,"cp":9324.78,"r_cp":17519.63},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730089,"cp":9279.7,"r_cp":17434.93},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730089,"cp":9132.54,"r_cp":17158.44},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730089,"cp":9188.95,"r_cp":17281.28},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730089,"cp":9222.4,"r_cp":17358.83},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730089,"cp":9234.04,"r_cp":17387.88},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730089,"cp":9066.66,"r_cp":17072.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730089,"cp":9120.02,"r_cp":17173.18},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730089,"cp":9260.91,"r_cp":17438.47},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730089,"cp":9240.13,"r_cp":17399.34},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730089,"cp":9166.2,"r_cp":17260.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730089,"cp":9233.86,"r_cp":17387.54},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730089,"cp":9292.38,"r_cp":17497.74},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730089,"cp":9377.81,"r_cp":17658.6},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730089,"cp":9341.22,"r_cp":17589.7},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730089,"cp":9280.88,"r_cp":17476.09},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730089,"cp":9299.53,"r_cp":17511.19},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730089,"cp":9235.64,"r_cp":17390.9},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730089,"cp":9272.61,"r_cp":17460.51},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730089,"cp":9281.12,"r_cp":17476.53},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730089,"cp":9137.19,"r_cp":17205.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730089,"cp":9204.63,"r_cp":17332.51},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730089,"cp":9308.68,"r_cp":17528.43},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730089,"cp":9217.85,"r_cp":17357.4},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730089,"cp":9195.15,"r_cp":17314.65},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730089,"cp":9137.77,"r_cp":17206.6},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730089,"cp":9137.3,"r_cp":17205.72},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730089,"cp":9277.62,"r_cp":17469.95},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730089,"cp":9290.33,"r_cp":17493.87},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730089,"cp":9277.68,"r_cp":17470.06},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730089,"cp":9335.09,"r_cp":17578.16},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730089,"cp":9273.05,"r_cp":17461.34},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730089,"cp":9296.17,"r_cp":17504.87},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730089,"cp":9654.45,"r_cp":18179.52},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730089,"cp":9626.94,"r_cp":18127.73},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730089,"cp":9649.02,"r_cp":18169.3},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730089,"cp":9685.22,"r_cp":18237.47},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730089,"cp":9513.24,"r_cp":17913.62},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730089,"cp":9418.48,"r_cp":17735.19},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730089,"cp":9488.7,"r_cp":17867.42},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730089,"cp":9511.8,"r_cp":17910.9},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730089,"cp":9485.79,"r_cp":17861.93},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730089,"cp":9538.4,"r_cp":17960.99},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730089,"cp":9501.85,"r_cp":17893.13},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730089,"cp":9448.76,"r_cp":17793.15},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730089,"cp":9403.87,"r_cp":17708.63},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730089,"cp":9395.2,"r_cp":17692.3},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730089,"cp":9357.23,"r_cp":17620.79},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730089,"cp":8791.47,"r_cp":16555.4},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730089,"cp":9030.13,"r_cp":17004.82},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730089,"cp":9040.13,"r_cp":17023.66},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730089,"cp":9131.39,"r_cp":17195.51},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730089,"cp":9121.75,"r_cp":17177.36},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730089,"cp":9095.21,"r_cp":17127.37},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730089,"cp":9155.78,"r_cp":17241.44},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730089,"cp":9162.97,"r_cp":17254.97},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730089,"cp":9187.97,"r_cp":17302.07},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730089,"cp":9167.15,"r_cp":17264.03},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730089,"cp":9149.95,"r_cp":17231.64},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730089,"cp":9159.7,"r_cp":17280.78},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730089,"cp":9164.24,"r_cp":17289.35},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730089,"cp":9204.35,"r_cp":17365.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730089,"cp":9191.5,"r_cp":17340.79},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730089,"cp":9177.14,"r_cp":17313.68},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730089,"cp":9144.62,"r_cp":17252.35},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730089,"cp":9133.41,"r_cp":17237.91},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730089,"cp":9170.85,"r_cp":17308.57},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730089,"cp":9244.28,"r_cp":17447.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730089,"cp":9340.74,"r_cp":17629.45},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730089,"cp":9364.97,"r_cp":17684.02},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730089,"cp":9467.66,"r_cp":17877.93},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730089,"cp":9471.21,"r_cp":17884.64},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730089,"cp":9640.75,"r_cp":18204.78},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730089,"cp":9583.18,"r_cp":18122.1},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730089,"cp":9503.23,"r_cp":17970.91},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730089,"cp":9463.46,"r_cp":17895.69},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730089,"cp":9534.34,"r_cp":18037.24},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730089,"cp":9598.85,"r_cp":18159.29},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730089,"cp":9591.91,"r_cp":18146.17},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730089,"cp":9525.08,"r_cp":18020.04},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730089,"cp":9432.08,"r_cp":17844.82},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730089,"cp":9405.25,"r_cp":17796.33},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730089,"cp":9438.9,"r_cp":17859.99},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730089,"cp":9429.3,"r_cp":17844.9},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730089,"cp":9377.35,"r_cp":17753.2},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730089,"cp":9322.14,"r_cp":17648.67},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730089,"cp":9328.76,"r_cp":17661.2},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730089,"cp":9332.83,"r_cp":17674},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730089,"cp":9278.6,"r_cp":17607.84},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730089,"cp":9259.89,"r_cp":17573.73},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730089,"cp":9202.81,"r_cp":17465.4},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730089,"cp":9287.9,"r_cp":17628.71},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730089,"cp":9212.8,"r_cp":17564.33},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730089,"cp":9118.52,"r_cp":17385.83},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730089,"cp":9099.52,"r_cp":17349.59},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730089,"cp":9100.17,"r_cp":17350.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730089,"cp":9074.9,"r_cp":17310.45},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730089,"cp":8997.23,"r_cp":17162.39},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730089,"cp":9082.72,"r_cp":17327.82},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730089,"cp":9064.95,"r_cp":17294.69},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730089,"cp":9201.27,"r_cp":17554.99},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730089,"cp":9288.97,"r_cp":17752.47},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730089,"cp":9238.22,"r_cp":17707.9},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730089,"cp":9172.31,"r_cp":17588.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730089,"cp":9152.59,"r_cp":17633.04},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730089,"cp":9155.36,"r_cp":17638.36},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730089,"cp":9190.63,"r_cp":17706.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730089,"cp":9240.76,"r_cp":17804.59},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730089,"cp":9298.47,"r_cp":17919.24},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730089,"cp":9193.09,"r_cp":17764.42},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730089,"cp":9231.19,"r_cp":17838.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730089,"cp":9228.98,"r_cp":17833.77},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730089,"cp":9294.34,"r_cp":17960.08},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730089,"cp":9335.44,"r_cp":18039.5},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730089,"cp":9330.43,"r_cp":18029.8},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730089,"cp":9289.17,"r_cp":17950.77},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730089,"cp":9258.8,"r_cp":17892.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730089,"cp":9294.1,"r_cp":17960.29},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730089,"cp":9375.89,"r_cp":18153.33},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730089,"cp":9418.19,"r_cp":18235.24},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730089,"cp":9557.72,"r_cp":18505.39},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730089,"cp":9601.36,"r_cp":18589.89},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730089,"cp":9662.95,"r_cp":18709.14},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730089,"cp":9538.44,"r_cp":18473.9},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730089,"cp":9557.93,"r_cp":18511.65},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730089,"cp":9543.56,"r_cp":18483.81},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730089,"cp":9586.65,"r_cp":18567.27},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730089,"cp":9339.12,"r_cp":18088.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730089,"cp":9326.84,"r_cp":18064.93},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730089,"cp":9352.27,"r_cp":18114.18},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730089,"cp":9431.88,"r_cp":18268.37},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730089,"cp":9446,"r_cp":18295.72},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730089,"cp":9441.13,"r_cp":18286.29},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730089,"cp":9418.68,"r_cp":18254.92},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730089,"cp":9470.37,"r_cp":18355.11},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730089,"cp":9493.41,"r_cp":18399.75},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730089,"cp":9508.13,"r_cp":18428.28},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730089,"cp":9555.68,"r_cp":18520.45},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730089,"cp":9585.51,"r_cp":18578.25},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730089,"cp":9619.49,"r_cp":18644.12},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730089,"cp":9574.66,"r_cp":18557.22},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730089,"cp":9680.36,"r_cp":18769.14},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730089,"cp":9705.63,"r_cp":18818.12},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730089,"cp":9806.81,"r_cp":19014.31},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730089,"cp":9963.49,"r_cp":19319.32},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730089,"cp":9943.51,"r_cp":19280.57},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730089,"cp":9712.72,"r_cp":18833.06},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730089,"cp":9705.43,"r_cp":18818.93},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730089,"cp":9863.15,"r_cp":19179.17},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730089,"cp":9811.65,"r_cp":19079.02},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730089,"cp":9837.41,"r_cp":19129.12},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730089,"cp":9772.35,"r_cp":19002.6},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730089,"cp":9695.65,"r_cp":18853.46},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730089,"cp":9854.84,"r_cp":19165.15},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730089,"cp":9932.19,"r_cp":19315.57},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730089,"cp":9924.09,"r_cp":19299.82},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730089,"cp":9894.59,"r_cp":19242.46},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730089,"cp":9990.55,"r_cp":19430.52},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730089,"cp":9893.76,"r_cp":19242.28},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730089,"cp":9989.01,"r_cp":19427.52},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730089,"cp":9926.44,"r_cp":19308.48},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730089,"cp":10034.33,"r_cp":19518.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730089,"cp":9862.8,"r_cp":19184.69},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730089,"cp":9886.46,"r_cp":19231.66},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730089,"cp":9826.74,"r_cp":19115.48},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730089,"cp":9796.73,"r_cp":19057.14},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730089,"cp":9871.83,"r_cp":19209.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730089,"cp":9887.33,"r_cp":19239.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730089,"cp":9832.41,"r_cp":19134.17},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730089,"cp":9964.86,"r_cp":19393.07},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730089,"cp":9930.19,"r_cp":19326.28},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730089,"cp":9998.3,"r_cp":19458.83},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730089,"cp":9893.96,"r_cp":19260.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730089,"cp":9787.01,"r_cp":19055.93},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730089,"cp":9829.75,"r_cp":19139.14},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730089,"cp":9946.94,"r_cp":19367.33},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730089,"cp":10016.5,"r_cp":19502.76},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730089,"cp":9848.16,"r_cp":19175.31},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730089,"cp":9914.1,"r_cp":19303.82},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730089,"cp":9952.87,"r_cp":19379.3},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730089,"cp":9938.92,"r_cp":19352.71},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730089,"cp":10015.88,"r_cp":19502.55},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730089,"cp":9986.25,"r_cp":19494.2},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730089,"cp":9994.6,"r_cp":19510.5},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730089,"cp":9980.22,"r_cp":19482.43},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730089,"cp":10057.53,"r_cp":19633.35},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730089,"cp":10049.8,"r_cp":19618.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730089,"cp":9988.62,"r_cp":19498.84},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730089,"cp":9993.87,"r_cp":19509.08},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730089,"cp":9931.63,"r_cp":19387.58},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730089,"cp":9952.16,"r_cp":19427.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730089,"cp":10036.16,"r_cp":19591.64},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730089,"cp":10035.86,"r_cp":19591.05},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730089,"cp":10154.99,"r_cp":19842.87},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730089,"cp":10129.18,"r_cp":19793.15},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730089,"cp":10177.06,"r_cp":19888.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730089,"cp":10337.51,"r_cp":20202.47},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730089,"cp":10204.34,"r_cp":19942.22},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730089,"cp":10128.18,"r_cp":19793.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730089,"cp":10072.01,"r_cp":19694.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730089,"cp":10111.73,"r_cp":19772.59},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730089,"cp":10029.99,"r_cp":19612.75},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730089,"cp":9916.72,"r_cp":19391.25},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730089,"cp":9857.73,"r_cp":19275.9},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730089,"cp":9906.12,"r_cp":19370.53},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730089,"cp":9932.59,"r_cp":19422.29},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730089,"cp":9928.96,"r_cp":19415.2},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730089,"cp":9944.07,"r_cp":19445.61},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730089,"cp":10000.85,"r_cp":19556.64},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730089,"cp":9983.9168,"r_cp":19523.53},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730089,"cp":9935.1503,"r_cp":19428.16},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730089,"cp":9934.42,"r_cp":19426.73},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730089,"cp":10079.58,"r_cp":19710.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730089,"cp":10089.26,"r_cp":19729.52},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730089,"cp":9953.66,"r_cp":19464.35},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730089,"cp":9946.97,"r_cp":19451.27},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730089,"cp":9942.97,"r_cp":19443.46},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730089,"cp":10022.7,"r_cp":19599.37},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730089,"cp":10075.44,"r_cp":19702.5},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730089,"cp":10025,"r_cp":19604.21},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730089,"cp":10111.16,"r_cp":19784.5},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730089,"cp":10078.57,"r_cp":19741.03},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730089,"cp":10086.14,"r_cp":19802.88},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730089,"cp":10077.64,"r_cp":19786.18},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730089,"cp":10107.93,"r_cp":19845.66},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730089,"cp":10051.67,"r_cp":19735.2},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730089,"cp":10113.23,"r_cp":19856.06},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730089,"cp":10150.31,"r_cp":19928.86},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730089,"cp":10055.99,"r_cp":19743.68},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730089,"cp":10023.43,"r_cp":19679.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730089,"cp":9946.23,"r_cp":19528.18},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730089,"cp":10164.53,"r_cp":19956.77},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730089,"cp":10248.81,"r_cp":20122.25},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730089,"cp":10209.21,"r_cp":20044.51},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730089,"cp":10092.48,"r_cp":19815.31},{"stockId":1000001730089,"date":"2026-01-08T16:00:00.000Z","cp":10112.46,"r_cp":19854.54},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730089,"cp":10063.69,"r_cp":19758.8},{"stockId":1000001730089,"date":"2026-01-12T16:00:00.000Z","cp":10011.66,"r_cp":19656.63},{"stockId":1000001730089,"date":"2026-01-13T16:00:00.000Z","cp":9946.17,"r_cp":19528.06},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730089,"cp":9923.03,"r_cp":19482.63},{"stockId":1000001730089,"date":"2026-01-15T16:00:00.000Z","cp":9865.3,"r_cp":19369.42},{"stockId":1000001730089,"date":"2026-01-18T16:00:00.000Z","cp":9846.62,"r_cp":19332.74},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730089,"cp":9877.88,"r_cp":19394.12},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730089,"cp":9769.9,"r_cp":19182.12},{"stockId":1000001730089,"date":"2026-01-21T16:00:00.000Z","cp":9719.28,"r_cp":19082.73},{"stockId":1000001730089,"date":"2026-01-22T16:00:00.000Z","cp":9655.33,"r_cp":18984.58},{"stockId":1000001730089,"date":"2026-01-25T16:00:00.000Z","cp":9637.55,"r_cp":18949.62},{"stockId":1000001730089,"date":"2026-01-26T16:00:00.000Z","cp":9605.41,"r_cp":18886.42},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730089,"cp":9555.12,"r_cp":18787.55},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730089,"cp":9909.39,"r_cp":19484.12},{"stockId":1000001730089,"date":"2026-01-29T16:00:00.000Z","cp":9783.48,"r_cp":19240.74},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730089,"cp":9732.42,"r_cp":19140.34},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730089,"cp":9803.84,"r_cp":19280.79},{"stockId":1000001730089,"date":"2026-02-03T16:00:00.000Z","cp":10071.9,"r_cp":19807.97},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730089,"cp":10106.07,"r_cp":19875.18},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730089,"cp":10016.77,"r_cp":19700.78},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730089,"cp":10096.18,"r_cp":19856.96},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730089,"cp":10066.17,"r_cp":19798.49},{"stockId":1000001730089,"date":"2026-02-10T16:00:00.000Z","cp":10061.31,"r_cp":19788.93},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730089,"cp":10023.03,"r_cp":19713.64},{"stockId":1000001730089,"date":"2026-02-12T16:00:00.000Z","cp":9902.67,"r_cp":19476.91},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730089,"cp":9887.55,"r_cp":19447.17},{"stockId":1000001730089,"date":"2026-02-24T16:00:00.000Z","cp":9924.66,"r_cp":19520.15},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730089,"cp":9759.31,"r_cp":19194.94},{"stockId":1000001730089,"date":"2026-02-26T16:00:00.000Z","cp":9718.15,"r_cp":19113.98},{"stockId":1000001730089,"date":"2026-03-01T16:00:00.000Z","cp":9705.31,"r_cp":19088.74},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730089,"cp":9737.76,"r_cp":19152.56},{"stockId":1000001730089,"date":"2026-03-03T16:00:00.000Z","cp":9591.5,"r_cp":18864.88},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730089,"cp":9640.36,"r_cp":18960.99},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730089,"cp":9711.44,"r_cp":19100.78},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730089,"cp":9685.23,"r_cp":19049.23},{"stockId":1000001730089,"date":"2026-03-09T16:00:00.000Z","cp":9771.73,"r_cp":19219.38},{"stockId":1000001730089,"date":"2026-03-10T16:00:00.000Z","cp":9915.3,"r_cp":19501.74},{"stockId":1000001730089,"date":"2026-03-11T16:00:00.000Z","cp":9929.29,"r_cp":19529.27},{"stockId":1000001730089,"date":"2026-03-12T16:00:00.000Z","cp":9943.24,"r_cp":19556.71},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730089,"cp":10021.93,"r_cp":19711.48},{"stockId":1000001730089,"date":"2026-03-16T16:00:00.000Z","cp":10046.64,"r_cp":19760.08},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730089,"cp":10010.31,"r_cp":19688.62},{"stockId":1000001730089,"date":"2026-03-18T16:00:00.000Z","cp":9932.06,"r_cp":19534.72},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730089,"cp":9931.5,"r_cp":19533.61},{"stockId":1000001730089,"date":"2026-03-22T16:00:00.000Z","cp":9674.22,"r_cp":19027.58},{"stockId":1000001730089,"date":"2026-03-23T16:00:00.000Z","cp":9707.8,"r_cp":19093.63},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730089,"cp":9730.94,"r_cp":19139.14},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730089,"cp":9667.31,"r_cp":19014},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730089,"cp":9761.43,"r_cp":19199.12},{"stockId":1000001730089,"date":"2026-03-29T16:00:00.000Z","cp":9714.47,"r_cp":19106.76},{"stockId":1000001730089,"date":"2026-03-30T16:00:00.000Z","cp":9722.3,"r_cp":19122.15},{"stockId":1000001730089,"date":"2026-03-31T16:00:00.000Z","cp":9801.45,"r_cp":19277.83},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730089,"cp":9777.75,"r_cp":19231.22},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730089,"cp":9659.38,"r_cp":18998.39}]}