window.pageData = {"index":{"_id":1000000000813,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"细分化工","csiCode":"000813","series":"thematic","launchDate":"2012-04-10T16:00:00.000Z","lastUpdated":"2024-12-25T07:00:17.464Z","followedNum":915,"description":"中证细分产业主题指数系列由细分有色、细分机械等7条指数组成，分别从相关细分产业中选取规模较大、流动性较好的上市公司证券作为指数样本，以反映相关细分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/000813factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175357-000813_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证细分化工产业主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700813,"memoNum":44,"constituentsMarkets":["a"],"pinyin":"xfhg","hotSpots":[""]},"startDate":"2024-04-06T03:19:28.277Z","endDate":"2026-04-06T03:19:28.277Z","stock":{"_id":3000000012730,"stockCode":"012730","shortName":"国泰中证细分化工产业主题ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12730,"masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2021-06-23T16:00:00.000Z","name":"国泰中证有色金属交易型开放式指数证券投资基金发起式联接基金A","fundCollectionId":4000050010000,"currency":"CNY","followedNum":1,"masterFundShortName":"国泰中证细分化工产业主题ETF联接","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":10200234.81,"setUpShares":10200234.81,"pinyin":"gtzzysjsjyxkfszszqtzjjfqsljjjA","indexId":1000000000813,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"delistedDate":"2024-06-24T16:00:00.000Z","fundCollection":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"_id":1000000000813,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"name":"细分化工","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700813},"targetFunds":[{"_id":3000000516220,"shortName":"国泰中证细分化工产业主题ETF","stockType":"fund","stockCode":"516220","exchange":"sh","tickerId":516220}],"hotMetrics":{"fp":{"stockId":3000000012730,"type":"fp","f_p_r_fys":-0.01708992173774182,"f_p_r_m1":-0.05177195685670277,"f_p_r_m3":0.009183338799606311,"f_p_r_m6":0.00951443569553767,"f_p_r_y1":-0.11580459770115004,"f_cagr_p_r_fs":-0.14928893178309033,"f_p_r_d1":0.007696086458162554,"f_p_r_y2":-0.3496089621644476,"f_cagr_p_r_fs_sic":22,"f_cagr_p_r_fs_sirp":0.47619047619047616,"f_p_r_fys_sic":20,"f_p_r_fys_sirp":0.05263157894736842,"f_p_r_m1_sic":22,"f_p_r_m1_sirp":0.9523809523809523,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.42857142857142855,"f_p_r_m6_sic":22,"f_p_r_m6_sirp":0.19047619047619047,"f_p_r_y1_sic":18,"f_p_r_y1_sirp":0.6470588235294118,"f_p_r_y2_sic":18,"f_p_r_y2_sirp":0.8823529411764706,"f_p_r_y3":-0.3845384538453851,"f_p_r_y3_sic":8,"f_p_r_y3_sirp":0,"last_data_date":"2024-06-24T16:00:00.000Z"}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[{"date":"2024-04-07T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6395},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6469},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6435},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6438},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6381},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6485},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6307},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6423},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6428},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6491},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6417},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6291},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6292},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6308},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.64},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6571},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6502},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6729},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6793},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6709},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6759},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6733},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6696},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6654},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6624},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6603},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6694},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6708},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6625},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6646},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6516},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.649},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6535},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6477},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6501},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6491},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6434},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6379},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6456},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6418},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6401},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.636},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6363},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6354},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6269},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6257},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6247},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6277},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6206},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6145},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6169},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6107},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012730,"lxr_nv_fc":0.6154}],"priceMetricsList":[{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000813,"cp":2871.29,"r_cp":3627.72},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000813,"cp":2907.64,"r_cp":3673.64},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000813,"cp":2890.61,"r_cp":3652.13},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000813,"cp":2891.27,"r_cp":3652.96},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000813,"cp":2863.63,"r_cp":3618.05},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000813,"cp":2913.45,"r_cp":3680.98},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000813,"cp":2826.79,"r_cp":3571.5},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000813,"cp":2883.68,"r_cp":3643.37},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000813,"cp":2885.74,"r_cp":3645.97},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000813,"cp":2914.49,"r_cp":3684.47},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000813,"cp":2870.1,"r_cp":3638.75},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000813,"cp":2808.81,"r_cp":3561.05},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000813,"cp":2809.36,"r_cp":3561.75},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000813,"cp":2816.88,"r_cp":3571.39},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000813,"cp":2861.59,"r_cp":3628.08},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000813,"cp":2943.77,"r_cp":3733.5},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000813,"cp":2910.7,"r_cp":3691.57},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000813,"cp":3020.59,"r_cp":3830.93},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000813,"cp":3051.57,"r_cp":3870.22},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000813,"cp":3010.36,"r_cp":3817.95},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000813,"cp":3035.16,"r_cp":3849.41},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000813,"cp":3020.94,"r_cp":3833.33},{"stockId":1000000000813,"date":"2024-05-12T16:00:00.000Z","cp":3002.73,"r_cp":3810.21},{"stockId":1000000000813,"date":"2024-05-13T16:00:00.000Z","cp":2979.45,"r_cp":3783.95},{"stockId":1000000000813,"date":"2024-05-14T16:00:00.000Z","cp":2964.09,"r_cp":3765.8},{"stockId":1000000000813,"date":"2024-05-15T16:00:00.000Z","cp":2953.77,"r_cp":3752.68},{"stockId":1000000000813,"date":"2024-05-16T16:00:00.000Z","cp":2997.31,"r_cp":3808},{"stockId":1000000000813,"date":"2024-05-19T16:00:00.000Z","cp":3004.45,"r_cp":3817.08},{"stockId":1000000000813,"date":"2024-05-20T16:00:00.000Z","cp":2963.76,"r_cp":3765.84},{"stockId":1000000000813,"date":"2024-05-21T16:00:00.000Z","cp":2970.38,"r_cp":3778.67},{"stockId":1000000000813,"date":"2024-05-22T16:00:00.000Z","cp":2907.96,"r_cp":3699.31},{"stockId":1000000000813,"date":"2024-05-23T16:00:00.000Z","cp":2895.04,"r_cp":3683.44},{"stockId":1000000000813,"date":"2024-05-26T16:00:00.000Z","cp":2913.92,"r_cp":3711.52},{"stockId":1000000000813,"date":"2024-05-27T16:00:00.000Z","cp":2885.81,"r_cp":3675.72},{"stockId":1000000000813,"date":"2024-05-28T16:00:00.000Z","cp":2897.27,"r_cp":3690.32},{"stockId":1000000000813,"date":"2024-05-29T16:00:00.000Z","cp":2884.8,"r_cp":3683.95},{"stockId":1000000000813,"date":"2024-05-30T16:00:00.000Z","cp":2857.68,"r_cp":3649.31},{"stockId":1000000000813,"date":"2024-06-02T16:00:00.000Z","cp":2828.18,"r_cp":3614.73},{"stockId":1000000000813,"date":"2024-06-03T16:00:00.000Z","cp":2865.79,"r_cp":3662.97},{"stockId":1000000000813,"date":"2024-06-04T16:00:00.000Z","cp":2842.66,"r_cp":3635.35},{"stockId":1000000000813,"date":"2024-06-05T16:00:00.000Z","cp":2830.82,"r_cp":3625.18},{"stockId":1000000000813,"date":"2024-06-06T16:00:00.000Z","cp":2811.07,"r_cp":3600.82},{"stockId":1000000000813,"date":"2024-06-10T16:00:00.000Z","cp":2812.77,"r_cp":3603.19},{"stockId":1000000000813,"date":"2024-06-11T16:00:00.000Z","cp":2807.82,"r_cp":3596.84},{"stockId":1000000000813,"date":"2024-06-12T16:00:00.000Z","cp":2765.99,"r_cp":3544.24},{"stockId":1000000000813,"date":"2024-06-13T16:00:00.000Z","cp":2761.6,"r_cp":3538.95},{"stockId":1000000000813,"date":"2024-06-16T16:00:00.000Z","cp":2757.86,"r_cp":3534.15},{"stockId":1000000000813,"date":"2024-06-17T16:00:00.000Z","cp":2771.51,"r_cp":3551.64},{"stockId":1000000000813,"date":"2024-06-18T16:00:00.000Z","cp":2738.4,"r_cp":3512.42},{"stockId":1000000000813,"date":"2024-06-19T16:00:00.000Z","cp":2706.51,"r_cp":3473.13},{"stockId":1000000000813,"date":"2024-06-20T16:00:00.000Z","cp":2715.49,"r_cp":3484.65},{"stockId":1000000000813,"date":"2024-06-23T16:00:00.000Z","cp":2686.26,"r_cp":3447.15},{"stockId":1000000000813,"date":"2024-06-24T16:00:00.000Z","cp":2708.9,"r_cp":3476.19},{"stockId":1000000000813,"date":"2024-06-25T16:00:00.000Z","cp":2738.35,"r_cp":3513.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000813,"cp":2677.19,"r_cp":3435.5},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000813,"cp":2672.06,"r_cp":3428.91},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000813,"cp":2719.97,"r_cp":3490.4},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000813,"cp":2664.18,"r_cp":3418.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000813,"cp":2648.82,"r_cp":3400.11},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000813,"cp":2629.3,"r_cp":3375.06},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000813,"cp":2642.39,"r_cp":3392.91},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000813,"cp":2585.9,"r_cp":3320.37},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000813,"cp":2595.77,"r_cp":3333.05},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000813,"cp":2575.96,"r_cp":3308.27},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000813,"cp":2654.67,"r_cp":3409.35},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000813,"cp":2661.71,"r_cp":3418.4},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000813,"cp":2639.81,"r_cp":3390.26},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000813,"cp":2621.41,"r_cp":3366.64},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000813,"cp":2609.74,"r_cp":3351.88},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000813,"cp":2619.36,"r_cp":3364.23},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000813,"cp":2622.4,"r_cp":3368.21},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000813,"cp":2588.17,"r_cp":3324.54},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000813,"cp":2496.32,"r_cp":3206.56},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000813,"cp":2464.41,"r_cp":3168.71},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000813,"cp":2467.13,"r_cp":3173.36},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000813,"cp":2501.64,"r_cp":3218.52},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000813,"cp":2470.6,"r_cp":3178.58},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000813,"cp":2441.96,"r_cp":3141.74},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000813,"cp":2536.92,"r_cp":3263.91},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000813,"cp":2487.39,"r_cp":3200.18},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000813,"cp":2466.12,"r_cp":3172.82},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000813,"cp":2416.67,"r_cp":3109.2},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000813,"cp":2436.75,"r_cp":3135.03},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000813,"cp":2444.07,"r_cp":3144.44},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000813,"cp":2467.25,"r_cp":3174.27},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000813,"cp":2440.55,"r_cp":3139.91},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000813,"cp":2434.74,"r_cp":3132.45},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000813,"cp":2433.05,"r_cp":3130.27},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000813,"cp":2372.31,"r_cp":3052.13},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000813,"cp":2379.43,"r_cp":3061.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000813,"cp":2366.31,"r_cp":3044.4},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000813,"cp":2370.24,"r_cp":3050.31},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000813,"cp":2336.44,"r_cp":3006.82},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000813,"cp":2336.51,"r_cp":3007.86},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000813,"cp":2320.24,"r_cp":2986.91},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000813,"cp":2329.86,"r_cp":2999.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000813,"cp":2337.92,"r_cp":3009.67},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000813,"cp":2331.84,"r_cp":3001.84},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000813,"cp":2344.15,"r_cp":3017.7},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000813,"cp":2364.29,"r_cp":3043.62},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000813,"cp":2412.17,"r_cp":3105.26},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000813,"cp":2374.51,"r_cp":3056.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000813,"cp":2402.99,"r_cp":3093.44},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000813,"cp":2390.51,"r_cp":3077.37},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000813,"cp":2373.82,"r_cp":3059.78},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000813,"cp":2334.46,"r_cp":3009.05},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000813,"cp":2323.21,"r_cp":2994.55},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000813,"cp":2302.63,"r_cp":2968.02},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000813,"cp":2323.76,"r_cp":2995.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000813,"cp":2310.5,"r_cp":2978.17},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000813,"cp":2283.97,"r_cp":2944.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000813,"cp":2299.69,"r_cp":2964.3},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000813,"cp":2340.63,"r_cp":3017.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000813,"cp":2322.34,"r_cp":2993.49},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000813,"cp":2320.09,"r_cp":2990.6},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000813,"cp":2442.87,"r_cp":3148.86},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000813,"cp":2447.55,"r_cp":3154.9},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000813,"cp":2556.11,"r_cp":3295.16},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000813,"cp":2702.34,"r_cp":3483.67},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000813,"cp":2935.97,"r_cp":3784.85},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000813,"cp":3048.66,"r_cp":3930.12},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000813,"cp":2805.71,"r_cp":3616.92},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000813,"cp":2808.17,"r_cp":3620.09},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000813,"cp":2712.26,"r_cp":3496.46},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000813,"cp":2752.49,"r_cp":3548.32},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000813,"cp":2690.14,"r_cp":3468.36},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000813,"cp":2673.47,"r_cp":3448.91},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000813,"cp":2619.79,"r_cp":3379.66},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000813,"cp":2694.36,"r_cp":3475.86},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000813,"cp":2705.93,"r_cp":3490.79},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000813,"cp":2743.49,"r_cp":3539.24},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000813,"cp":2785.57,"r_cp":3593.52},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000813,"cp":2734.69,"r_cp":3527.88},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000813,"cp":2807.2,"r_cp":3621.43},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000813,"cp":2826.54,"r_cp":3646.37},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000813,"cp":2766.62,"r_cp":3569.08},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000813,"cp":2755.23,"r_cp":3554.38},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000813,"cp":2753.84,"r_cp":3552.6},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000813,"cp":2769.77,"r_cp":3573.14},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000813,"cp":2802.26,"r_cp":3615.06},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000813,"cp":2872.87,"r_cp":3706.14},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000813,"cp":2892.45,"r_cp":3731.4},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000813,"cp":2933.92,"r_cp":3784.91},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000813,"cp":2937.17,"r_cp":3789.09},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000813,"cp":2974.68,"r_cp":3837.48},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000813,"cp":2957.28,"r_cp":3815.03},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000813,"cp":2963.83,"r_cp":3823.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000813,"cp":2890.52,"r_cp":3728.91},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000813,"cp":2847.17,"r_cp":3674.53},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000813,"cp":2810.94,"r_cp":3627.78},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000813,"cp":2870.01,"r_cp":3704.02},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000813,"cp":2895.73,"r_cp":3737.21},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000813,"cp":2894.32,"r_cp":3735.38},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000813,"cp":2787,"r_cp":3596.88},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000813,"cp":2788.17,"r_cp":3598.39},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000813,"cp":2763.07,"r_cp":3566.01},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000813,"cp":2807.42,"r_cp":3623.24},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000813,"cp":2773.62,"r_cp":3579.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000813,"cp":2802.63,"r_cp":3617.05},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000813,"cp":2828.3,"r_cp":3650.18},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000813,"cp":2818.9,"r_cp":3638.05},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000813,"cp":2781.34,"r_cp":3589.58},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000813,"cp":2772.07,"r_cp":3577.61},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000813,"cp":2811.27,"r_cp":3628.21},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000813,"cp":2813.2,"r_cp":3630.7},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000813,"cp":2828.67,"r_cp":3650.66},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000813,"cp":2836.24,"r_cp":3662.2},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000813,"cp":2858.5159,"r_cp":3690.97},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000813,"cp":2789.1229,"r_cp":3601.36},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000813,"cp":2756.8841,"r_cp":3559.74},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000813,"cp":2758.8118,"r_cp":3562.23},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000813,"cp":2760.1745,"r_cp":3563.99},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000813,"cp":2748.889,"r_cp":3549.41},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000813,"cp":2735.9457,"r_cp":3532.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000813,"cp":2730.5472,"r_cp":3525.73},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000813,"cp":2766.5646,"r_cp":3572.24},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000813,"cp":2734.284,"r_cp":3530.56},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000813,"cp":2741.9442,"r_cp":3540.45},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000813,"cp":2742.7877,"r_cp":3541.64},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000813,"cp":2748.6834,"r_cp":3549.26},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000813,"cp":2702.2396,"r_cp":3489.59},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000813,"cp":2634.349,"r_cp":3401.92},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000813,"cp":2619.6991,"r_cp":3383},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000813,"cp":2637.8763,"r_cp":3406.47},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000813,"cp":2641.4086,"r_cp":3411.03},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000813,"cp":2601.0235,"r_cp":3358.88},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000813,"cp":2608.0284,"r_cp":3367.93},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000813,"cp":2576.0971,"r_cp":3326.69},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000813,"cp":2590.8459,"r_cp":3345.74},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000813,"cp":2650.7599,"r_cp":3423.11},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000813,"cp":2631.3494,"r_cp":3398.04},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000813,"cp":2641.2133,"r_cp":3410.78},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000813,"cp":2681.65,"r_cp":3463},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000813,"cp":2679.5025,"r_cp":3460.22},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000813,"cp":2659.8344,"r_cp":3434.83},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000813,"cp":2641.8241,"r_cp":3411.57},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000813,"cp":2633.5809,"r_cp":3400.92},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000813,"cp":2651.9183,"r_cp":3424.6},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000813,"cp":2680.0426,"r_cp":3460.92},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000813,"cp":2658.0982,"r_cp":3432.58},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000813,"cp":2671.4303,"r_cp":3449.8},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000813,"cp":2712.5575,"r_cp":3502.91},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000813,"cp":2728.963,"r_cp":3524.1},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000813,"cp":2737.334,"r_cp":3534.91},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000813,"cp":2770.7334,"r_cp":3578.04},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000813,"cp":2770.1573,"r_cp":3577.29},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000813,"cp":2763.1409,"r_cp":3568.23},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000813,"cp":2757.1931,"r_cp":3560.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000813,"cp":2746.6599,"r_cp":3546.95},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000813,"cp":2762.9843,"r_cp":3568.03},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000813,"cp":2769.9072,"r_cp":3576.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000813,"cp":2770.8522,"r_cp":3578.19},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000813,"cp":2779.9566,"r_cp":3589.95},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000813,"cp":2739.7001,"r_cp":3537.96},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000813,"cp":2771.4397,"r_cp":3578.95},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000813,"cp":2792.2067,"r_cp":3605.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000813,"cp":2757.534,"r_cp":3560.99},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000813,"cp":2795.9272,"r_cp":3610.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000813,"cp":2783.5189,"r_cp":3594.55},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000813,"cp":2770.4157,"r_cp":3577.63},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000813,"cp":2789.1649,"r_cp":3601.84},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000813,"cp":2797.3938,"r_cp":3612.47},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000813,"cp":2807.127,"r_cp":3625.04},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000813,"cp":2833.5893,"r_cp":3659.21},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000813,"cp":2818.9163,"r_cp":3640.26},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000813,"cp":2807.0639,"r_cp":3624.95},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000813,"cp":2836.075,"r_cp":3662.42},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000813,"cp":2844.7446,"r_cp":3673.61},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000813,"cp":2837.3932,"r_cp":3664.12},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000813,"cp":2825.0211,"r_cp":3648.14},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000813,"cp":2804.1576,"r_cp":3621.2},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000813,"cp":2768.7273,"r_cp":3575.45},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000813,"cp":2777.7112,"r_cp":3587.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000813,"cp":2804.6267,"r_cp":3621.81},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000813,"cp":2797.0095,"r_cp":3611.97},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000813,"cp":2801.7187,"r_cp":3618.05},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000813,"cp":2760.4079,"r_cp":3564.7},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000813,"cp":2731.7557,"r_cp":3527.7},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000813,"cp":2745.8101,"r_cp":3545.85},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000813,"cp":2748.8488,"r_cp":3549.78},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000813,"cp":2713.0795,"r_cp":3503.59},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000813,"cp":2471.6859,"r_cp":3191.86},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000813,"cp":2510.5855,"r_cp":3242.09},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000813,"cp":2526.5831,"r_cp":3262.75},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000813,"cp":2565.249,"r_cp":3312.68},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000813,"cp":2568.7878,"r_cp":3317.25},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000813,"cp":2580.7583,"r_cp":3332.9},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000813,"cp":2556.0744,"r_cp":3301.03},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000813,"cp":2538.0749,"r_cp":3277.78},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000813,"cp":2534.7669,"r_cp":3273.51},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000813,"cp":2535.0969,"r_cp":3273.93},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000813,"cp":2561.5558,"r_cp":3308.1},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000813,"cp":2562.2039,"r_cp":3308.94},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000813,"cp":2583.1065,"r_cp":3335.94},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000813,"cp":2577.538,"r_cp":3328.75},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000813,"cp":2597.9233,"r_cp":3355.07},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000813,"cp":2577.7225,"r_cp":3328.98},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000813,"cp":2582.9616,"r_cp":3335.84},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000813,"cp":2587.1947,"r_cp":3341.3},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000813,"cp":2629.7252,"r_cp":3396.23},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000813,"cp":2648.9452,"r_cp":3421.05},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000813,"cp":2636.0566,"r_cp":3404.41},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000813,"cp":2619.9331,"r_cp":3383.58},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000813,"cp":2655.2411,"r_cp":3429.18},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000813,"cp":2655.5962,"r_cp":3433.25},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000813,"cp":2672.9771,"r_cp":3455.72},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000813,"cp":2647.0299,"r_cp":3422.7},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000813,"cp":2641.4659,"r_cp":3416.56},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000813,"cp":2634.7979,"r_cp":3409.22},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000813,"cp":2640.6153,"r_cp":3417.42},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000813,"cp":2649.145,"r_cp":3429.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000813,"cp":2613.7439,"r_cp":3390.45},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000813,"cp":2603.6471,"r_cp":3378.1},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000813,"cp":2596.0462,"r_cp":3369.14},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000813,"cp":2592.1423,"r_cp":3364.07},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000813,"cp":2575.4575,"r_cp":3343.39},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000813,"cp":2598.6571,"r_cp":3373.51},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000813,"cp":2571.4682,"r_cp":3343.34},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000813,"cp":2574.4213,"r_cp":3347.61},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000813,"cp":2596.4141,"r_cp":3376.21},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000813,"cp":2601.96,"r_cp":3383.42},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000813,"cp":2622.3108,"r_cp":3412.84},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000813,"cp":2634.5114,"r_cp":3431.76},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000813,"cp":2618.7294,"r_cp":3411.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000813,"cp":2631.849,"r_cp":3431.71},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000813,"cp":2635.8442,"r_cp":3436.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000813,"cp":2636.4687,"r_cp":3437.73},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000813,"cp":2627.9435,"r_cp":3426.76},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000813,"cp":2622.666,"r_cp":3422.66},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000813,"cp":2607.4455,"r_cp":3404.11},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000813,"cp":2584.6913,"r_cp":3379.18},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000813,"cp":2570.4902,"r_cp":3363.75},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000813,"cp":2574.2234,"r_cp":3368.64},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000813,"cp":2609.9229,"r_cp":3415.36},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000813,"cp":2619.3794,"r_cp":3427.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000813,"cp":2615.1825,"r_cp":3422.24},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000813,"cp":2633.6692,"r_cp":3446.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000813,"cp":2643.6998,"r_cp":3461.56},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000813,"cp":2649.33,"r_cp":3468.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000813,"cp":2662.75,"r_cp":3486.5},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000813,"cp":2675.33,"r_cp":3502.98},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000813,"cp":2646.49,"r_cp":3465.22},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000813,"cp":2647.56,"r_cp":3467.19},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000813,"cp":2682.53,"r_cp":3512.98},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000813,"cp":2653.98,"r_cp":3476.93},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000813,"cp":2678.6,"r_cp":3509.8},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000813,"cp":2677.24,"r_cp":3508.61},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000813,"cp":2684.31,"r_cp":3517.88},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000813,"cp":2666.37,"r_cp":3494.36},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000813,"cp":2656.99,"r_cp":3484.4},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000813,"cp":2678.91,"r_cp":3513.14},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000813,"cp":2735.14,"r_cp":3586.88},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000813,"cp":2802.28,"r_cp":3674.92},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000813,"cp":2873.22,"r_cp":3767.96},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000813,"cp":2854.61,"r_cp":3743.55},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000813,"cp":2880.8,"r_cp":3777.9},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000813,"cp":2885.57,"r_cp":3784.74},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000813,"cp":2884.22,"r_cp":3783.38},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000813,"cp":2883.8,"r_cp":3782.84},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000813,"cp":2912.83,"r_cp":3820.91},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000813,"cp":2829.35,"r_cp":3711.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000813,"cp":2815.74,"r_cp":3694.07},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000813,"cp":2818.28,"r_cp":3697.4},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000813,"cp":2836.62,"r_cp":3721.47},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000813,"cp":2863.07,"r_cp":3756.16},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000813,"cp":2855.33,"r_cp":3746.01},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000813,"cp":2863.25,"r_cp":3756.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000813,"cp":2910.04,"r_cp":3817.78},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000813,"cp":2915.35,"r_cp":3824.75},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000813,"cp":2925.63,"r_cp":3838.24},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000813,"cp":2890.07,"r_cp":3791.59},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000813,"cp":2953.94,"r_cp":3875.38},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000813,"cp":2962.93,"r_cp":3887.18},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000813,"cp":2942.35,"r_cp":3860.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000813,"cp":2995.97,"r_cp":3930.52},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000813,"cp":3036.23,"r_cp":3983.34},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000813,"cp":3072.33,"r_cp":4030.7},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000813,"cp":3128.7,"r_cp":4104.65},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000813,"cp":3184.21,"r_cp":4177.48},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000813,"cp":3120.51,"r_cp":4093.91},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000813,"cp":3142.47,"r_cp":4122.72},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000813,"cp":3190.15,"r_cp":4185.27},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000813,"cp":3208.62,"r_cp":4209.51},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000813,"cp":3137.33,"r_cp":4115.97},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000813,"cp":3110.97,"r_cp":4081.39},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000813,"cp":3070.03,"r_cp":4027.69},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000813,"cp":3160.06,"r_cp":4148.69},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000813,"cp":3281.39,"r_cp":4310.27},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000813,"cp":3264.52,"r_cp":4288.1},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000813,"cp":3216.35,"r_cp":4224.84},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000813,"cp":3266.34,"r_cp":4290.51},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000813,"cp":3254.65,"r_cp":4275.14},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000813,"cp":3259.54,"r_cp":4281.57},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000813,"cp":3239.74,"r_cp":4255.55},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000813,"cp":3254.47,"r_cp":4274.91},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000813,"cp":3218.83,"r_cp":4228.09},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000813,"cp":3228.41,"r_cp":4241.59},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000813,"cp":3190.83,"r_cp":4192.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000813,"cp":3156.67,"r_cp":4147.35},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000813,"cp":3204.2,"r_cp":4212.63},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000813,"cp":3201.99,"r_cp":4209.72},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000813,"cp":3215.59,"r_cp":4227.6},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000813,"cp":3295.59,"r_cp":4332.78},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000813,"cp":3353.27,"r_cp":4408.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000813,"cp":3441.57,"r_cp":4524.92},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000813,"cp":3416.26,"r_cp":4491.64},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000813,"cp":3371.25,"r_cp":4432.46},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000813,"cp":3276.17,"r_cp":4307.46},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000813,"cp":3298.61,"r_cp":4337.32},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000813,"cp":3238.3,"r_cp":4258.01},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000813,"cp":3163.92,"r_cp":4160.22},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000813,"cp":3172.81,"r_cp":4172.19},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000813,"cp":3196.11,"r_cp":4202.82},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000813,"cp":3172.09,"r_cp":4171.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000813,"cp":3239.15,"r_cp":4259.77},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000813,"cp":3237.03,"r_cp":4256.98},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000813,"cp":3278.17,"r_cp":4311.09},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000813,"cp":3277.09,"r_cp":4309.66},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000813,"cp":3369.67,"r_cp":4431.42},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000813,"cp":3361.17,"r_cp":4420.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000813,"cp":3365.01,"r_cp":4425.29},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000813,"cp":3354.4,"r_cp":4411.33},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000813,"cp":3278.73,"r_cp":4313.12},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000813,"cp":3297.32,"r_cp":4337.58},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000813,"cp":3377.55,"r_cp":4443.12},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000813,"cp":3489.79,"r_cp":4590.77},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000813,"cp":3562.6,"r_cp":4686.55},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000813,"cp":3558.3,"r_cp":4680.89},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000813,"cp":3545.19,"r_cp":4663.65},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000813,"cp":3675.54,"r_cp":4835.12},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000813,"cp":3608.29,"r_cp":4746.65},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000813,"cp":3658.93,"r_cp":4813.28},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000813,"cp":3533.76,"r_cp":4648.61},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000813,"cp":3580.98,"r_cp":4711.26},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000813,"cp":3526.4,"r_cp":4639.46},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000813,"cp":3374.91,"r_cp":4440.15},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000813,"cp":3343.54,"r_cp":4398.88},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000813,"cp":3380.02,"r_cp":4446.87},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000813,"cp":3363.46,"r_cp":4425.09},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000813,"cp":3406.65,"r_cp":4481.91},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000813,"cp":3452.47,"r_cp":4542.19},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000813,"cp":3485.6,"r_cp":4585.78},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000813,"cp":3455.5803,"r_cp":4546.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000813,"cp":3462.322,"r_cp":4555.16},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000813,"cp":3442.47,"r_cp":4529.04},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000813,"cp":3491.57,"r_cp":4593.63},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000813,"cp":3496.86,"r_cp":4600.6},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000813,"cp":3443.32,"r_cp":4530.15},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000813,"cp":3455.08,"r_cp":4545.63},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000813,"cp":3432.08,"r_cp":4515.36},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000813,"cp":3423.43,"r_cp":4503.98},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000813,"cp":3436.69,"r_cp":4521.43},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000813,"cp":3386.42,"r_cp":4455.3},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000813,"cp":3494.16,"r_cp":4597.66},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000813,"cp":3491.27,"r_cp":4593.86},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000813,"cp":3546.29,"r_cp":4666.25},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000813,"cp":3604.94,"r_cp":4743.42},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000813,"cp":3628.39,"r_cp":4774.27},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000813,"cp":3684.67,"r_cp":4848.33},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000813,"cp":3714.49,"r_cp":4887.56},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000813,"cp":3792.65,"r_cp":4990.42},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000813,"cp":3751.82,"r_cp":4936.69},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000813,"cp":3820.91,"r_cp":5027.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000813,"cp":3812.72,"r_cp":5016.82},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000813,"cp":3862.28,"r_cp":5082.03},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000813,"cp":4004.53,"r_cp":5269.2},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000813,"cp":3982.95,"r_cp":5240.81},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000813,"cp":3941.67,"r_cp":5186.5},{"stockId":1000000000813,"date":"2026-01-08T16:00:00.000Z","cp":3950.19,"r_cp":5197.71},{"stockId":1000000000813,"date":"2026-01-11T16:00:00.000Z","cp":3920.79,"r_cp":5159.27},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000813,"cp":3940.76,"r_cp":5185.55},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000813,"cp":3955.52,"r_cp":5204.97},{"stockId":1000000000813,"date":"2026-01-14T16:00:00.000Z","cp":4007.03,"r_cp":5272.75},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000813,"cp":3986.66,"r_cp":5245.94},{"stockId":1000000000813,"date":"2026-01-18T16:00:00.000Z","cp":4108.18,"r_cp":5405.86},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000813,"cp":4170.7,"r_cp":5488.12},{"stockId":1000000000813,"date":"2026-01-20T16:00:00.000Z","cp":4193.18,"r_cp":5517.7},{"stockId":1000000000813,"date":"2026-01-21T16:00:00.000Z","cp":4255.25,"r_cp":5599.38},{"stockId":1000000000813,"date":"2026-01-22T16:00:00.000Z","cp":4294.03,"r_cp":5650.41},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000813,"cp":4274.4,"r_cp":5624.58},{"stockId":1000000000813,"date":"2026-01-26T16:00:00.000Z","cp":4227.79,"r_cp":5563.25},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000813,"cp":4317.41,"r_cp":5681.17},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000813,"cp":4288.17,"r_cp":5643.55},{"stockId":1000000000813,"date":"2026-01-29T16:00:00.000Z","cp":4248.38,"r_cp":5591.19},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000813,"cp":3971.53,"r_cp":5226.84},{"stockId":1000000000813,"date":"2026-02-02T16:00:00.000Z","cp":4118.47,"r_cp":5420.22},{"stockId":1000000000813,"date":"2026-02-03T16:00:00.000Z","cp":4124.31,"r_cp":5427.91},{"stockId":1000000000813,"date":"2026-02-04T16:00:00.000Z","cp":4045.27,"r_cp":5323.88},{"stockId":1000000000813,"date":"2026-02-05T16:00:00.000Z","cp":4145.53,"r_cp":5455.83},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000813,"cp":4196.74,"r_cp":5523.23},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000813,"cp":4188.79,"r_cp":5512.76},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000813,"cp":4286.11,"r_cp":5640.84},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000813,"cp":4289.96,"r_cp":5645.91},{"stockId":1000000000813,"date":"2026-02-12T16:00:00.000Z","cp":4204.8,"r_cp":5533.83},{"stockId":1000000000813,"date":"2026-02-23T16:00:00.000Z","cp":4347.16,"r_cp":5721.19},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000813,"cp":4422.11,"r_cp":5819.83},{"stockId":1000000000813,"date":"2026-02-25T16:00:00.000Z","cp":4436.71,"r_cp":5839.04},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000813,"cp":4474.09,"r_cp":5888.24},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000813,"cp":4544.8,"r_cp":5981.3},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000813,"cp":4399.07,"r_cp":5789.51},{"stockId":1000000000813,"date":"2026-03-03T16:00:00.000Z","cp":4330.56,"r_cp":5699.34},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000813,"cp":4371.27,"r_cp":5752.92},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000813,"cp":4452.79,"r_cp":5860.21},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000813,"cp":4388.39,"r_cp":5775.45},{"stockId":1000000000813,"date":"2026-03-09T16:00:00.000Z","cp":4355.65,"r_cp":5732.36},{"stockId":1000000000813,"date":"2026-03-10T16:00:00.000Z","cp":4461.33,"r_cp":5871.45},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000813,"cp":4464.2,"r_cp":5875.22},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000813,"cp":4447.69,"r_cp":5853.5},{"stockId":1000000000813,"date":"2026-03-15T16:00:00.000Z","cp":4295.4,"r_cp":5653.07},{"stockId":1000000000813,"date":"2026-03-16T16:00:00.000Z","cp":4194.42,"r_cp":5520.18},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000813,"cp":4171.39,"r_cp":5489.86},{"stockId":1000000000813,"date":"2026-03-18T16:00:00.000Z","cp":3985.58,"r_cp":5245.32},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000813,"cp":3946.1,"r_cp":5193.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000813,"cp":3883.21,"r_cp":5110.59},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000813,"cp":3922.88,"r_cp":5162.81},{"stockId":1000000000813,"date":"2026-03-24T16:00:00.000Z","cp":3993.51,"r_cp":5255.76},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000813,"cp":3993.29,"r_cp":5255.47},{"stockId":1000000000813,"date":"2026-03-26T16:00:00.000Z","cp":4093.99,"r_cp":5388},{"stockId":1000000000813,"date":"2026-03-29T16:00:00.000Z","cp":4126.56,"r_cp":5430.86},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000813,"cp":4013.1,"r_cp":5281.54},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000813,"cp":4064.42,"r_cp":5349.08},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000813,"cp":4018.47,"r_cp":5288.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000813,"cp":3965.67,"r_cp":5219.12}]}