window.pageData = {"index":{"_id":1000000931009,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","fsTableType":"non_financial","name":"建筑材料","csiCode":"931009","currency":"CNY","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:31:21.290Z","followedNum":745,"description":"中证全指建筑材料指数从中证全指指数中选取业务涉及建筑材料领域的上市公司证券作为指数样本，以反映该主题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/931009_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931009factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指建筑材料指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721009,"constituentsMarkets":["a"],"memoNum":12,"pinyin":"jzcl","hotSpots":[""]},"startDate":"2024-07-16T06:27:54.495Z","endDate":"2026-07-16T06:27:54.495Z","stock":{"_id":3000000013019,"stockCode":"013019","shortName":"国泰中证全指建筑材料ETF发起联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13019,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"国泰中证全指建筑材料ETF联接A","fundCollectionId":4000050010000,"inceptionDate":"2021-08-02T16:00:00.000Z","followedNum":0,"masterFundShortName":"国泰中证全指建筑材料ETF发起联接","setUpDate":"2021-08-02T16:00:00.000Z","setUpAssetScale":10017768.6,"setUpShares":10017768.6,"pinyin":"gtzzqzjzclETFljA","indexId":1000000931009,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"delistedDate":"2024-08-04T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"name":"建筑材料","rebalancingFrequency":"semi-annually"},"targetFunds":[{"shortName":"国泰中证全指建筑材料ETF(159745)","stockType":"fund","stockCode":"159745","exchange":"sz","tickerId":159745}],"hotMetrics":{"fp":{"stockId":3000000013019,"type":"fp","f_p_r_fys":-0.1629734402011631,"f_p_r_m1":-0.048928571428571654,"f_p_r_m3":-0.11821192052980145,"f_p_r_m6":-0.037585833032164895,"f_p_r_y1":-0.32913465171936096,"f_cagr_p_r_fs":-0.1891070303439264,"f_p_r_d1":-0.012606599925843565,"f_p_r_y2":-0.367683723139025,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.8333333333333334,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0.8333333333333334,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0.8333333333333334,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.8333333333333334,"f_p_r_y1_sic":7,"f_p_r_y1_sirp":0.8333333333333334,"f_p_r_y2_sic":7,"f_p_r_y2_sirp":0.8333333333333334,"f_p_r_y3":-0.46740000000000037,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":0.8,"last_data_date":"2024-08-04T16:00:00.000Z"}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5628},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5618},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5584},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5543},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5445},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5396},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5434},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5475},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5401},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5421},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5563},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5465},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5394},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5326}],"priceMetricsList":[{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931009,"cp":5327.04,"r_cp":7071.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931009,"cp":5316.52,"r_cp":7057.62},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931009,"cp":5282.09,"r_cp":7012.12},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931009,"cp":5240.12,"r_cp":6956.41},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931009,"cp":5139.94,"r_cp":6823.42},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931009,"cp":5089.99,"r_cp":6757.11},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931009,"cp":5129.33,"r_cp":6809.33},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931009,"cp":5168.34,"r_cp":6863.73},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931009,"cp":5093.02,"r_cp":6763.69},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931009,"cp":5113.95,"r_cp":6791.5},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931009,"cp":5240.67,"r_cp":6959.79},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931009,"cp":5154.42,"r_cp":6845.24},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931009,"cp":5085.67,"r_cp":6753.94},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931009,"cp":5029.94,"r_cp":6679.93},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931009,"cp":5104.55,"r_cp":6779.01},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931009,"cp":5098.33,"r_cp":6770.76},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931009,"cp":5173.61,"r_cp":6870.72},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931009,"cp":5174.43,"r_cp":6871.82},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931009,"cp":5080.48,"r_cp":6747.04},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931009,"cp":5089.86,"r_cp":6759.51},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931009,"cp":5050.33,"r_cp":6707.01},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931009,"cp":5066.07,"r_cp":6727.91},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931009,"cp":4977.66,"r_cp":6610.5},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931009,"cp":4947.9,"r_cp":6570.97},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931009,"cp":4845.34,"r_cp":6434.78},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931009,"cp":4780.75,"r_cp":6349},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931009,"cp":4699.27,"r_cp":6240.79},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931009,"cp":4804.62,"r_cp":6380.7},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931009,"cp":4841.15,"r_cp":6429.2},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931009,"cp":4766.57,"r_cp":6330.17},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931009,"cp":4684.34,"r_cp":6220.96},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931009,"cp":4735.87,"r_cp":6289.96},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931009,"cp":4851.08,"r_cp":6442.97},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931009,"cp":4717.06,"r_cp":6264.98},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931009,"cp":4724.98,"r_cp":6275.5},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931009,"cp":4670.58,"r_cp":6203.25},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931009,"cp":4735.05,"r_cp":6288.87},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931009,"cp":4659.24,"r_cp":6188.18},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931009,"cp":4609.29,"r_cp":6121.84},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931009,"cp":4555.78,"r_cp":6050.77},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931009,"cp":4564.23,"r_cp":6062},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931009,"cp":4555.04,"r_cp":6049.79},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931009,"cp":4527.34,"r_cp":6013},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931009,"cp":4561.78,"r_cp":6058.75},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931009,"cp":4659.93,"r_cp":6189.1},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931009,"cp":4619.7,"r_cp":6135.67},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931009,"cp":4643.84,"r_cp":6167.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931009,"cp":4846.55,"r_cp":6436.95},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931009,"cp":4913.69,"r_cp":6526.13},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931009,"cp":5226.27,"r_cp":6983.47},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931009,"cp":5528.61,"r_cp":7387.46},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931009,"cp":6004.7,"r_cp":8023.63},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931009,"cp":6190.66,"r_cp":8272.11},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931009,"cp":5638.39,"r_cp":7534.16},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931009,"cp":5724.84,"r_cp":7649.67},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931009,"cp":5618.79,"r_cp":7507.97},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931009,"cp":5894.28,"r_cp":7876.08},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931009,"cp":5818.45,"r_cp":7774.76},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931009,"cp":6004.69,"r_cp":8023.61},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931009,"cp":5783.08,"r_cp":7727.49},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931009,"cp":5848.07,"r_cp":7814.33},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931009,"cp":5842.23,"r_cp":7808.28},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931009,"cp":5946.54,"r_cp":7947.69},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931009,"cp":5992.08,"r_cp":8008.55},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931009,"cp":5884.63,"r_cp":7864.94},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931009,"cp":6012.16,"r_cp":8035.39},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931009,"cp":6217.15,"r_cp":8309.37},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931009,"cp":6072.01,"r_cp":8115.38},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931009,"cp":6154.18,"r_cp":8225.21},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931009,"cp":6268.23,"r_cp":8377.64},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931009,"cp":6162.43,"r_cp":8236.23},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931009,"cp":6193.38,"r_cp":8277.59},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931009,"cp":6317.96,"r_cp":8444.1},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931009,"cp":6399.96,"r_cp":8553.7},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931009,"cp":6599.82,"r_cp":8820.81},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931009,"cp":6402.41,"r_cp":8556.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931009,"cp":6335.22,"r_cp":8467.17},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931009,"cp":6290.01,"r_cp":8406.75},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931009,"cp":6266.69,"r_cp":8375.58},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931009,"cp":6180.55,"r_cp":8260.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931009,"cp":6053.92,"r_cp":8091.21},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931009,"cp":6023.69,"r_cp":8050.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931009,"cp":6035.39,"r_cp":8066.44},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931009,"cp":6101.41,"r_cp":8154.68},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931009,"cp":6079.46,"r_cp":8125.34},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931009,"cp":5906.16,"r_cp":7893.71},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931009,"cp":5960.47,"r_cp":7966.31},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931009,"cp":5949.04,"r_cp":7951.03},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931009,"cp":6027.51,"r_cp":8055.91},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931009,"cp":6030.68,"r_cp":8060.14},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931009,"cp":6078.85,"r_cp":8124.53},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931009,"cp":6171.4713,"r_cp":8248.31},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931009,"cp":6201.01,"r_cp":8287.79},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931009,"cp":6080.7,"r_cp":8126.99},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931009,"cp":6099.26,"r_cp":8152.08},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931009,"cp":6180.63,"r_cp":8260.84},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931009,"cp":6165.08,"r_cp":8240.05},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931009,"cp":6237.05,"r_cp":8336.24},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931009,"cp":6293.02,"r_cp":8411.05},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931009,"cp":6407.1097,"r_cp":8563.54},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931009,"cp":6247.3967,"r_cp":8350.07},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931009,"cp":6102.6948,"r_cp":8156.67},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931009,"cp":5990.4214,"r_cp":8006.61},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931009,"cp":6003.0137,"r_cp":8023.44},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931009,"cp":5965.95,"r_cp":7973.9},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931009,"cp":5931.67,"r_cp":7928.08},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931009,"cp":5856.34,"r_cp":7827.41},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931009,"cp":5966.65,"r_cp":7974.83},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931009,"cp":5945.86,"r_cp":7947.04},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931009,"cp":5848.57,"r_cp":7817.02},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931009,"cp":5933.51,"r_cp":7930.54},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931009,"cp":5882.38,"r_cp":7862.2},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931009,"cp":5769.1,"r_cp":7710.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931009,"cp":5716.1,"r_cp":7639.95},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931009,"cp":5609.49,"r_cp":7497.47},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931009,"cp":5600.82,"r_cp":7485.88},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931009,"cp":5635.1,"r_cp":7531.69},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931009,"cp":5620.54,"r_cp":7512.24},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931009,"cp":5599,"r_cp":7483.45},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931009,"cp":5470.8,"r_cp":7312.1},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931009,"cp":5483.87,"r_cp":7329.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931009,"cp":5605.37,"r_cp":7491.96},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931009,"cp":5600.68,"r_cp":7485.69},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931009,"cp":5658.8,"r_cp":7563.38},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931009,"cp":5685.95,"r_cp":7599.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931009,"cp":5646.35,"r_cp":7546.73},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931009,"cp":5623.24,"r_cp":7515.85},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931009,"cp":5571.11,"r_cp":7446.36},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931009,"cp":5589.22,"r_cp":7470.56},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931009,"cp":5608.91,"r_cp":7496.89},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931009,"cp":5681.94,"r_cp":7594.5},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931009,"cp":5568,"r_cp":7442.2},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931009,"cp":5565.48,"r_cp":7438.84},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931009,"cp":5663.04,"r_cp":7569.24},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931009,"cp":5704.81,"r_cp":7625.07},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931009,"cp":5657.98,"r_cp":7562.48},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931009,"cp":5673.41,"r_cp":7583.1},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931009,"cp":5724.15,"r_cp":7650.91},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931009,"cp":5666.93,"r_cp":7574.43},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931009,"cp":5664.34,"r_cp":7570.97},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931009,"cp":5605.68,"r_cp":7492.56},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931009,"cp":5631.56,"r_cp":7527.15},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931009,"cp":5639.25,"r_cp":7537.44},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931009,"cp":5620.07,"r_cp":7511.8},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931009,"cp":5671.5,"r_cp":7580.54},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931009,"cp":5585.72,"r_cp":7465.89},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931009,"cp":5681.09,"r_cp":7593.36},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931009,"cp":5714.18,"r_cp":7637.58},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931009,"cp":5676.64,"r_cp":7587.41},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931009,"cp":5744.51,"r_cp":7678.13},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931009,"cp":5750.79,"r_cp":7686.52},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931009,"cp":5771.24,"r_cp":7713.86},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931009,"cp":5817.12,"r_cp":7775.18},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931009,"cp":5839.62,"r_cp":7805.25},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931009,"cp":5905.12,"r_cp":7892.79},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931009,"cp":5918.81,"r_cp":7911.1},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931009,"cp":5859.26,"r_cp":7831.5},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931009,"cp":5850.71,"r_cp":7820.08},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931009,"cp":5926.5,"r_cp":7921.38},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931009,"cp":6058.86,"r_cp":8098.29},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931009,"cp":6037.06,"r_cp":8069.15},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931009,"cp":6014.4,"r_cp":8038.87},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931009,"cp":5987.38,"r_cp":8002.75},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931009,"cp":5953.49,"r_cp":7957.45},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931009,"cp":5886.76,"r_cp":7868.26},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931009,"cp":5872.25,"r_cp":7848.86},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931009,"cp":5877.22,"r_cp":7855.51},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931009,"cp":5883.54,"r_cp":7863.96},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931009,"cp":5849.47,"r_cp":7818.41},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931009,"cp":5794.9,"r_cp":7745.48},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931009,"cp":5787.57,"r_cp":7792.93},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931009,"cp":5752.75,"r_cp":7746.05},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931009,"cp":5812.33,"r_cp":7826.26},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931009,"cp":5402.83,"r_cp":7274.87},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931009,"cp":5558.42,"r_cp":7484.37},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931009,"cp":5735.55,"r_cp":7722.88},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931009,"cp":5776.44,"r_cp":7777.94},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931009,"cp":5721.15,"r_cp":7703.49},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931009,"cp":5710.14,"r_cp":7688.67},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931009,"cp":5701.83,"r_cp":7677.48},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931009,"cp":5670.9,"r_cp":7635.83},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931009,"cp":5745.26,"r_cp":7735.96},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931009,"cp":5735.28,"r_cp":7722.52},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931009,"cp":5708.17,"r_cp":7686.01},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931009,"cp":5766.87,"r_cp":7765.05},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931009,"cp":5725.97,"r_cp":7709.98},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931009,"cp":5693.04,"r_cp":7665.65},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931009,"cp":5682.94,"r_cp":7652.04},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931009,"cp":5583.84,"r_cp":7518.61},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931009,"cp":5574.38,"r_cp":7515.93},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931009,"cp":5525.13,"r_cp":7449.52},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931009,"cp":5596.02,"r_cp":7545.11},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931009,"cp":5640.79,"r_cp":7605.46},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931009,"cp":5654.27,"r_cp":7623.65},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931009,"cp":5635.64,"r_cp":7598.52},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931009,"cp":5648.1,"r_cp":7615.32},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931009,"cp":5656.2226,"r_cp":7626.27},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931009,"cp":5661.2447,"r_cp":7633.04},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931009,"cp":5610.4026,"r_cp":7564.49},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931009,"cp":5607.7536,"r_cp":7560.92},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931009,"cp":5646.8433,"r_cp":7613.63},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931009,"cp":5653.9386,"r_cp":7623.19},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931009,"cp":5664.0265,"r_cp":7637.7},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931009,"cp":5600.1783,"r_cp":7551.61},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931009,"cp":5539.57,"r_cp":7474.47},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931009,"cp":5530.14,"r_cp":7461.74},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931009,"cp":5527.21,"r_cp":7467.41},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931009,"cp":5493.43,"r_cp":7435.33},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931009,"cp":5545.58,"r_cp":7505.91},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931009,"cp":5555.85,"r_cp":7522},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931009,"cp":5528.58,"r_cp":7485.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931009,"cp":5592.86,"r_cp":7580.57},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931009,"cp":5555.09,"r_cp":7529.38},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931009,"cp":5595.26,"r_cp":7583.83},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931009,"cp":5606.6,"r_cp":7599.2},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931009,"cp":5548.51,"r_cp":7520.46},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931009,"cp":5571.54,"r_cp":7551.67},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931009,"cp":5550.25,"r_cp":7523.51},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931009,"cp":5432.75,"r_cp":7393.41},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931009,"cp":5446.05,"r_cp":7411.51},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931009,"cp":5459.85,"r_cp":7430.29},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931009,"cp":5382.11,"r_cp":7324.82},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931009,"cp":5310.93,"r_cp":7228.97},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931009,"cp":5325.36,"r_cp":7258.8},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931009,"cp":5340,"r_cp":7278.97},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931009,"cp":5426.38,"r_cp":7396.72},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931009,"cp":5468.19,"r_cp":7455.72},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931009,"cp":5458.2,"r_cp":7450.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931009,"cp":5451.44,"r_cp":7477.27},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931009,"cp":5455.73,"r_cp":7483.15},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931009,"cp":5452.65,"r_cp":7479.03},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931009,"cp":5555.39,"r_cp":7619.95},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931009,"cp":5606,"r_cp":7689.36},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931009,"cp":5576.21,"r_cp":7649.31},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931009,"cp":5624.76,"r_cp":7715.91},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931009,"cp":5680.6,"r_cp":7792.52},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931009,"cp":5673.93,"r_cp":7789.27},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931009,"cp":5765.09,"r_cp":7914.42},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931009,"cp":5760.89,"r_cp":7908.66},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931009,"cp":5783.13,"r_cp":7939.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931009,"cp":5699.09,"r_cp":7824.9},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931009,"cp":5682.98,"r_cp":7802.78},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931009,"cp":5713.52,"r_cp":7844.71},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931009,"cp":5701.83,"r_cp":7828.66},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931009,"cp":6111.24,"r_cp":8390.78},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931009,"cp":6477.11,"r_cp":8893.13},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931009,"cp":6333.56,"r_cp":8698.7},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931009,"cp":6441.07,"r_cp":8846.35},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931009,"cp":6305.15,"r_cp":8659.68},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931009,"cp":6240.16,"r_cp":8570.42},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931009,"cp":6286.61,"r_cp":8634.21},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931009,"cp":6287.85,"r_cp":8635.92},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931009,"cp":6167.14,"r_cp":8470.13},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931009,"cp":6129.3,"r_cp":8418.16},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931009,"cp":6111.12,"r_cp":8393.2},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931009,"cp":6161.85,"r_cp":8462.87},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931009,"cp":6120.46,"r_cp":8406.01},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931009,"cp":6129.63,"r_cp":8418.62},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931009,"cp":6229.96,"r_cp":8556.41},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931009,"cp":6318.04,"r_cp":8677.37},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931009,"cp":6259.1,"r_cp":8596.43},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931009,"cp":6259.6,"r_cp":8597.11},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931009,"cp":6181.96,"r_cp":8490.48},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931009,"cp":6240.6,"r_cp":8571.02},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931009,"cp":6279.91,"r_cp":8625.01},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931009,"cp":6260.08,"r_cp":8597.78},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931009,"cp":6293.38,"r_cp":8643.52},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931009,"cp":6306.94,"r_cp":8662.13},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931009,"cp":6372.22,"r_cp":8751.79},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931009,"cp":6495.27,"r_cp":8920.79},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931009,"cp":6471.02,"r_cp":8887.48},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931009,"cp":6268.41,"r_cp":8665.99},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931009,"cp":6278.21,"r_cp":8679.54},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931009,"cp":6253.75,"r_cp":8645.72},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931009,"cp":6257.22,"r_cp":8650.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931009,"cp":6164.66,"r_cp":8522.55},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931009,"cp":6088.62,"r_cp":8417.43},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931009,"cp":6101.24,"r_cp":8434.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931009,"cp":6167.48,"r_cp":8526.46},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931009,"cp":6234.44,"r_cp":8619.03},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931009,"cp":6257.08,"r_cp":8650.32},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931009,"cp":6216.05,"r_cp":8593.6},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931009,"cp":6255.66,"r_cp":8648.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931009,"cp":6263.56,"r_cp":8659.28},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931009,"cp":6264.02,"r_cp":8659.92},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931009,"cp":6268.79,"r_cp":8666.51},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931009,"cp":6284.85,"r_cp":8688.72},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931009,"cp":6188.1,"r_cp":8554.96},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931009,"cp":6265.08,"r_cp":8661.38},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931009,"cp":6171.82,"r_cp":8532.45},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931009,"cp":6103.44,"r_cp":8437.91},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931009,"cp":6157.93,"r_cp":8514.36},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931009,"cp":6131.51,"r_cp":8477.84},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931009,"cp":6107.99,"r_cp":8445.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931009,"cp":6162.57,"r_cp":8520.79},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931009,"cp":6159.19,"r_cp":8528.61},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931009,"cp":6242.81,"r_cp":8644.39},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931009,"cp":6411.95,"r_cp":8878.6},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931009,"cp":6352.08,"r_cp":8795.7},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931009,"cp":6393.21,"r_cp":8852.65},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931009,"cp":6505.32,"r_cp":9007.89},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931009,"cp":6392.28,"r_cp":8851.37},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931009,"cp":6266.5,"r_cp":8677.19},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931009,"cp":6288.02,"r_cp":8707},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931009,"cp":6326.59,"r_cp":8760.4},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931009,"cp":6320.52,"r_cp":8751.99},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931009,"cp":6288.99,"r_cp":8708.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931009,"cp":6255.22,"r_cp":8661.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931009,"cp":6348.82,"r_cp":8791.18},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931009,"cp":6285.79,"r_cp":8703.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931009,"cp":6297.89,"r_cp":8720.66},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931009,"cp":6230.58,"r_cp":8629.57},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931009,"cp":6295.38,"r_cp":8719.31},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931009,"cp":6339.41,"r_cp":8780.29},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931009,"cp":6288.97,"r_cp":8710.44},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931009,"cp":6348.96,"r_cp":8793.53},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931009,"cp":6313.82,"r_cp":8744.85},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931009,"cp":6382.49,"r_cp":8839.96},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931009,"cp":6465.97,"r_cp":8955.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931009,"cp":6496.51,"r_cp":8998.24},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931009,"cp":6445.42,"r_cp":8927.48},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931009,"cp":6475.88,"r_cp":8969.67},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931009,"cp":6458.91,"r_cp":8946.16},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931009,"cp":6416.48,"r_cp":8887.4},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931009,"cp":6326.24,"r_cp":8762.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931009,"cp":6230.83,"r_cp":8635.11},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931009,"cp":6322.66,"r_cp":8762.38},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931009,"cp":6186.87,"r_cp":8574.18},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931009,"cp":6218.3,"r_cp":8617.74},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931009,"cp":6274.89,"r_cp":8696.18},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931009,"cp":6250.21,"r_cp":8661.97},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931009,"cp":6235.25,"r_cp":8641.24},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931009,"cp":6296.62,"r_cp":8726.29},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931009,"cp":6363.95,"r_cp":8819.6},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931009,"cp":6381.0724,"r_cp":8843.33},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931009,"cp":6358.0172,"r_cp":8811.38},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931009,"cp":6316.08,"r_cp":8760.84},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931009,"cp":6374.48,"r_cp":8841.85},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931009,"cp":6357.43,"r_cp":8818.2},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931009,"cp":6245.43,"r_cp":8662.85},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931009,"cp":6318.79,"r_cp":8764.61},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931009,"cp":6273.52,"r_cp":8701.81},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931009,"cp":6249.58,"r_cp":8668.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931009,"cp":6308.34,"r_cp":8750.11},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931009,"cp":6206.26,"r_cp":8608.53},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931009,"cp":6210.26,"r_cp":8614.07},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931009,"cp":6208.89,"r_cp":8612.18},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931009,"cp":6277.65,"r_cp":8707.54},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931009,"cp":6269.85,"r_cp":8696.73},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931009,"cp":6275.36,"r_cp":8704.36},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931009,"cp":6317.97,"r_cp":8763.48},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931009,"cp":6355.72,"r_cp":8815.84},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931009,"cp":6364.78,"r_cp":8828.4},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931009,"cp":6316.61,"r_cp":8761.58},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931009,"cp":6271.39,"r_cp":8698.87},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931009,"cp":6279.17,"r_cp":8709.66},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931009,"cp":6371.18,"r_cp":8837.27},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931009,"cp":6444.32,"r_cp":8938.72},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931009,"cp":6442.36,"r_cp":8936.01},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931009,"cp":6529.13,"r_cp":9056.36},{"stockId":1000000931009,"date":"2026-01-08T16:00:00.000Z","cp":6518.73,"r_cp":9041.93},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931009,"cp":6555.31,"r_cp":9092.67},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931009,"cp":6473.82,"r_cp":8979.65},{"stockId":1000000931009,"date":"2026-01-13T16:00:00.000Z","cp":6464.54,"r_cp":8966.77},{"stockId":1000000931009,"date":"2026-01-14T16:00:00.000Z","cp":6445.02,"r_cp":8939.7},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931009,"cp":6388.56,"r_cp":8861.38},{"stockId":1000000931009,"date":"2026-01-18T16:00:00.000Z","cp":6473.03,"r_cp":8978.56},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931009,"cp":6706.57,"r_cp":9302.49},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931009,"cp":6705.97,"r_cp":9301.65},{"stockId":1000000931009,"date":"2026-01-21T16:00:00.000Z","cp":6952.44,"r_cp":9643.52},{"stockId":1000000931009,"date":"2026-01-22T16:00:00.000Z","cp":6993.37,"r_cp":9700.3},{"stockId":1000000931009,"date":"2026-01-25T16:00:00.000Z","cp":6944.3,"r_cp":9632.23},{"stockId":1000000931009,"date":"2026-01-26T16:00:00.000Z","cp":6910.98,"r_cp":9586.01},{"stockId":1000000931009,"date":"2026-01-27T16:00:00.000Z","cp":6956.21,"r_cp":9648.75},{"stockId":1000000931009,"date":"2026-01-28T16:00:00.000Z","cp":7124.98,"r_cp":9882.85},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931009,"cp":7003.84,"r_cp":9714.82},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931009,"cp":6733.81,"r_cp":9340.27},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931009,"cp":6958.4,"r_cp":9651.79},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931009,"cp":7213.06,"r_cp":10005.02},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931009,"cp":7165.36,"r_cp":9938.87},{"stockId":1000000931009,"date":"2026-02-05T16:00:00.000Z","cp":7103.66,"r_cp":9853.27},{"stockId":1000000931009,"date":"2026-02-08T16:00:00.000Z","cp":7200.11,"r_cp":9987.06},{"stockId":1000000931009,"date":"2026-02-09T16:00:00.000Z","cp":7136.06,"r_cp":9898.22},{"stockId":1000000931009,"date":"2026-02-10T16:00:00.000Z","cp":7196.84,"r_cp":9982.52},{"stockId":1000000931009,"date":"2026-02-11T16:00:00.000Z","cp":7136.53,"r_cp":9898.87},{"stockId":1000000931009,"date":"2026-02-12T16:00:00.000Z","cp":6950.95,"r_cp":9642.38},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931009,"cp":7045.27,"r_cp":9773.22},{"stockId":1000000931009,"date":"2026-02-24T16:00:00.000Z","cp":7306.28,"r_cp":10135.3},{"stockId":1000000931009,"date":"2026-02-25T16:00:00.000Z","cp":7175.15,"r_cp":9953.39},{"stockId":1000000931009,"date":"2026-02-26T16:00:00.000Z","cp":7154.46,"r_cp":9924.69},{"stockId":1000000931009,"date":"2026-03-01T16:00:00.000Z","cp":7219.02,"r_cp":10014.26},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931009,"cp":6999.36,"r_cp":9709.53},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931009,"cp":6893.79,"r_cp":9563.09},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931009,"cp":6863.74,"r_cp":9521.4},{"stockId":1000000931009,"date":"2026-03-05T16:00:00.000Z","cp":6944.96,"r_cp":9634.07},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931009,"cp":6803.7,"r_cp":9438.11},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931009,"cp":6870.54,"r_cp":9530.84},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931009,"cp":6910.27,"r_cp":9585.95},{"stockId":1000000931009,"date":"2026-03-11T16:00:00.000Z","cp":6837.21,"r_cp":9484.6},{"stockId":1000000931009,"date":"2026-03-12T16:00:00.000Z","cp":6815.69,"r_cp":9454.76},{"stockId":1000000931009,"date":"2026-03-15T16:00:00.000Z","cp":6699.3,"r_cp":9293.29},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931009,"cp":6691,"r_cp":9281.78},{"stockId":1000000931009,"date":"2026-03-17T16:00:00.000Z","cp":6661.89,"r_cp":9241.4},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931009,"cp":6438.03,"r_cp":8930.85},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931009,"cp":6328.81,"r_cp":8779.35},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931009,"cp":6053.26,"r_cp":8397.11},{"stockId":1000000931009,"date":"2026-03-23T16:00:00.000Z","cp":6256.76,"r_cp":8679.4},{"stockId":1000000931009,"date":"2026-03-24T16:00:00.000Z","cp":6355.14,"r_cp":8815.87},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931009,"cp":6257.21,"r_cp":8680.02},{"stockId":1000000931009,"date":"2026-03-26T16:00:00.000Z","cp":6294.2,"r_cp":8731.34},{"stockId":1000000931009,"date":"2026-03-29T16:00:00.000Z","cp":6405.03,"r_cp":8885.08},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931009,"cp":6340.59,"r_cp":8795.69},{"stockId":1000000931009,"date":"2026-03-31T16:00:00.000Z","cp":6425.16,"r_cp":8913},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931009,"cp":6369.42,"r_cp":8835.68},{"stockId":1000000931009,"date":"2026-04-02T16:00:00.000Z","cp":6205.33,"r_cp":8608.06},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931009,"cp":6248.94,"r_cp":8668.56},{"stockId":1000000931009,"date":"2026-04-07T16:00:00.000Z","cp":6434.22,"r_cp":8925.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931009,"cp":6344.56,"r_cp":8801.19},{"stockId":1000000931009,"date":"2026-04-09T16:00:00.000Z","cp":6339.55,"r_cp":8794.25},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931009,"cp":6341.76,"r_cp":8797.31},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931009,"cp":6334.01,"r_cp":8786.57},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931009,"cp":6318.81,"r_cp":8765.48},{"stockId":1000000931009,"date":"2026-04-15T16:00:00.000Z","cp":6362.04,"r_cp":8825.44},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931009,"cp":6332.47,"r_cp":8784.43},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931009,"cp":6338.33,"r_cp":8792.56},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931009,"cp":6296.53,"r_cp":8734.57},{"stockId":1000000931009,"date":"2026-04-21T16:00:00.000Z","cp":6293.75,"r_cp":8730.72},{"stockId":1000000931009,"date":"2026-04-22T16:00:00.000Z","cp":6224.86,"r_cp":8635.14},{"stockId":1000000931009,"date":"2026-04-23T16:00:00.000Z","cp":6205.18,"r_cp":8607.84},{"stockId":1000000931009,"date":"2026-04-26T16:00:00.000Z","cp":6222.52,"r_cp":8631.9},{"stockId":1000000931009,"date":"2026-04-27T16:00:00.000Z","cp":6202.69,"r_cp":8604.4},{"stockId":1000000931009,"date":"2026-04-28T16:00:00.000Z","cp":6239.92,"r_cp":8656.04},{"stockId":1000000931009,"date":"2026-04-29T16:00:00.000Z","cp":6173.82,"r_cp":8576.72},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931009,"cp":6264.24,"r_cp":8702.33},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931009,"cp":6305.69,"r_cp":8759.91},{"stockId":1000000931009,"date":"2026-05-07T16:00:00.000Z","cp":6270.44,"r_cp":8717.86},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931009,"cp":6383.67,"r_cp":8875.3},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931009,"cp":6447.99,"r_cp":8964.72},{"stockId":1000000931009,"date":"2026-05-12T16:00:00.000Z","cp":6376.85,"r_cp":8865.81},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931009,"cp":6276.87,"r_cp":8726.81},{"stockId":1000000931009,"date":"2026-05-14T16:00:00.000Z","cp":6174.64,"r_cp":8584.68},{"stockId":1000000931009,"date":"2026-05-17T16:00:00.000Z","cp":6082.46,"r_cp":8456.51},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931009,"cp":6087.25,"r_cp":8463.18},{"stockId":1000000931009,"date":"2026-05-19T16:00:00.000Z","cp":6102.52,"r_cp":8484.4},{"stockId":1000000931009,"date":"2026-05-20T16:00:00.000Z","cp":5982.19,"r_cp":8317.11},{"stockId":1000000931009,"date":"2026-05-21T16:00:00.000Z","cp":6025.01,"r_cp":8376.64},{"stockId":1000000931009,"date":"2026-05-24T16:00:00.000Z","cp":6042.39,"r_cp":8400.81},{"stockId":1000000931009,"date":"2026-05-25T16:00:00.000Z","cp":5999.34,"r_cp":8343.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931009,"cp":5886.22,"r_cp":8185.89},{"stockId":1000000931009,"date":"2026-05-27T16:00:00.000Z","cp":5856.91,"r_cp":8145.44},{"stockId":1000000931009,"date":"2026-05-28T16:00:00.000Z","cp":5856.13,"r_cp":8154.93},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000931009,"cp":5928.83,"r_cp":8261.2},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931009,"cp":5808.61,"r_cp":8093.68},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000931009,"cp":5738.5,"r_cp":7996.95},{"stockId":1000000931009,"date":"2026-06-03T16:00:00.000Z","cp":5694.5,"r_cp":7937.07},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000931009,"cp":5767.72,"r_cp":8039.43},{"stockId":1000000931009,"date":"2026-06-07T16:00:00.000Z","cp":5595.75,"r_cp":7799.71},{"stockId":1000000931009,"date":"2026-06-08T16:00:00.000Z","cp":5597.12,"r_cp":7801.62},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000931009,"cp":5523.11,"r_cp":7706.99},{"stockId":1000000931009,"date":"2026-06-10T16:00:00.000Z","cp":5468.67,"r_cp":7631.03},{"stockId":1000000931009,"date":"2026-06-11T16:00:00.000Z","cp":5490.15,"r_cp":7687.48},{"stockId":1000000931009,"date":"2026-06-14T16:00:00.000Z","cp":5546.71,"r_cp":7766.68},{"stockId":1000000931009,"date":"2026-06-15T16:00:00.000Z","cp":5574.5,"r_cp":7809.25},{"stockId":1000000931009,"date":"2026-06-16T16:00:00.000Z","cp":5626.61,"r_cp":7882.25},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000931009,"cp":5454.9909,"r_cp":7642.23},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931009,"cp":5512.81,"r_cp":7723.24},{"stockId":1000000931009,"date":"2026-06-22T16:00:00.000Z","cp":5409.2,"r_cp":7578.08},{"stockId":1000000931009,"date":"2026-06-23T16:00:00.000Z","cp":5326.6,"r_cp":7462.36},{"stockId":1000000931009,"date":"2026-06-24T16:00:00.000Z","cp":5364.66,"r_cp":7515.68},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000931009,"cp":5278.97,"r_cp":7396.09},{"stockId":1000000931009,"date":"2026-06-28T16:00:00.000Z","cp":5316.46,"r_cp":7448.61},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000931009,"cp":5323.78,"r_cp":7458.88},{"stockId":1000000931009,"date":"2026-06-30T16:00:00.000Z","cp":5386.33,"r_cp":7546.51},{"stockId":1000000931009,"date":"2026-07-01T16:00:00.000Z","cp":5310.57,"r_cp":7477.42},{"stockId":1000000931009,"date":"2026-07-02T16:00:00.000Z","cp":5343.21,"r_cp":7523.38},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000931009,"cp":5316.03,"r_cp":7485.11},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000931009,"cp":5162.01,"r_cp":7268.35},{"stockId":1000000931009,"date":"2026-07-07T16:00:00.000Z","cp":5104.31,"r_cp":7187.1},{"stockId":1000000931009,"date":"2026-07-08T16:00:00.000Z","cp":5067.85,"r_cp":7137.09},{"stockId":1000000931009,"date":"2026-07-09T16:00:00.000Z","cp":5112.47,"r_cp":7199.93},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000931009,"cp":4939.19,"r_cp":6955.9},{"stockId":1000000931009,"date":"2026-07-13T16:00:00.000Z","cp":4976.75,"r_cp":7008.79},{"stockId":1000000931009,"date":"2026-07-14T16:00:00.000Z","cp":5054.11,"r_cp":7117.75}]}