window.pageData = {"index":{"_id":1000000931524,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931524","tickerId":931524,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"SHS科技龙头","csiCode":"931524","series":"thematic","launchDate":"2020-07-15T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.649Z","followedNum":223,"description":"中证沪港深科技龙头指数从内地与香港市场选取50只市值较大、市占率较高、研发投入较多的科技领域龙头上市公司证券作为指数样本，以反映内地与香港市场科技龙头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/20231208180607-931524_Index_Methodology_cn.pdf","constituentsMarkets":["a","h"],"basicDate":"2014-11-13T16:00:00.000Z","basicIndex":1000,"fullName":"中证沪港深科技龙头指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000000921524,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931524factsheet.pdf","pinyin":"shskjlt","hotSpots":[null],"memoNum":3},"startDate":"2024-06-28T12:47:42.920Z","endDate":"2026-06-28T12:47:42.920Z","stock":{"_id":3000000013162,"stockCode":"013162","shortName":"广发中证沪港深科技龙头ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13162,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2021-08-24T16:00:00.000Z","name":"广发中证沪港深科技龙头交易型开放式指数发起式联接基金","fundCollectionId":4000050300000,"followedNum":7,"masterFundShortName":"广发中证沪港深科技龙头ETF联接","setUpDate":"2021-08-24T16:00:00.000Z","setUpAssetScale":10987333.17,"setUpShares":10987333.17,"pinyin":"gfzzhgskjltjyxkfszsfqsljjj","indexId":1000000931524,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"delistedDate":"2024-08-25T16:00:00.000Z","index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931524","tickerId":931524,"name":"SHS科技龙头","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"targetFunds":[{"shortName":"广发中证沪港深科技龙头ETF(517350)","stockType":"fund","stockCode":"517350","exchange":"sh","tickerId":517350}],"hotMetrics":{"fp":{"stockId":3000000013162,"type":"fp","f_p_r_fys":-0.06388024307099449,"f_p_r_m1":-0.009876156137325509,"f_p_r_m3":-0.04807837226827416,"f_p_r_m6":0.026657997399219813,"f_p_r_y1":-0.09304997128087278,"f_cagr_p_r_fs":-0.14189534315056873,"f_p_r_d1":0.0025396825396826195,"f_p_r_y2":-0.15437140179408182,"f_cagr_p_r_fs_sic":13,"f_cagr_p_r_fs_sirp":0.8333333333333334,"f_p_r_fys_sic":13,"f_p_r_fys_sirp":0.9166666666666666,"f_p_r_m1_sic":13,"f_p_r_m1_sirp":0.4166666666666667,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":0.9166666666666666,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.8333333333333334,"f_p_r_y1_sic":13,"f_p_r_y1_sirp":0.8333333333333334,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":0.8333333333333334,"f_p_r_y3":-0.3683999999999996,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":0.6666666666666666,"last_data_date":"2024-08-25T16:00:00.000Z"}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6527},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6505},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6469},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6549},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6532},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.654},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6472},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6563},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6555},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6669},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6736},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6631},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6669},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.666},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.666},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.663},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6703},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6534},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6431},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6336},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6379},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.637},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.63},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6482},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6449},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6346},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6266},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6287},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6292},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6315},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6341},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6347},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.637},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6285},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6312},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6368},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6368},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6328},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6305},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6329},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.63},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6316}],"priceMetricsList":[{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931524,"cp":1599.4368,"r_cp":1746.37},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931524,"cp":1589.8031,"r_cp":1735.86},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931524,"cp":1608.1654,"r_cp":1755.9},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931524,"cp":1602.4801,"r_cp":1749.81},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931524,"cp":1604.3952,"r_cp":1751.98},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931524,"cp":1587.9763,"r_cp":1734.06},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931524,"cp":1613.5863,"r_cp":1762.02},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931524,"cp":1611.777,"r_cp":1760.05},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931524,"cp":1641.4472,"r_cp":1793.15},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931524,"cp":1655.394,"r_cp":1808.79},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931524,"cp":1627.3926,"r_cp":1779.17},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931524,"cp":1639.7198,"r_cp":1792.64},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931524,"cp":1637.1036,"r_cp":1789.78},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931524,"cp":1636.938,"r_cp":1789.64},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931524,"cp":1630.0549,"r_cp":1782.12},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931524,"cp":1649.1516,"r_cp":1802.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931524,"cp":1604.5122,"r_cp":1754.19},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931524,"cp":1577.5336,"r_cp":1724.7},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931524,"cp":1549.2149,"r_cp":1693.73},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931524,"cp":1563.534,"r_cp":1709.39},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931524,"cp":1560.5955,"r_cp":1706.18},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931524,"cp":1541.126,"r_cp":1684.89},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931524,"cp":1586.8629,"r_cp":1735.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931524,"cp":1579.7167,"r_cp":1728.03},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931524,"cp":1550.1265,"r_cp":1695.66},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931524,"cp":1520.8156,"r_cp":1663.65},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931524,"cp":1527.0832,"r_cp":1670.66},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931524,"cp":1531.7013,"r_cp":1675.71},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931524,"cp":1535.1427,"r_cp":1679.48},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931524,"cp":1543.0269,"r_cp":1688.1},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931524,"cp":1545.7505,"r_cp":1691.08},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931524,"cp":1550.409,"r_cp":1696.23},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931524,"cp":1531.1184,"r_cp":1675.13},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931524,"cp":1540.1924,"r_cp":1685.06},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931524,"cp":1554.4723,"r_cp":1700.68},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931524,"cp":1551.8026,"r_cp":1697.76},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931524,"cp":1542.5838,"r_cp":1687.67},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931524,"cp":1537.6564,"r_cp":1682.28},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931524,"cp":1545.2348,"r_cp":1690.57},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931524,"cp":1538.146,"r_cp":1682.87},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931524,"cp":1540.817,"r_cp":1685.79},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931524,"cp":1526.9369,"r_cp":1670.61},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931524,"cp":1514.8486,"r_cp":1657.38},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931524,"cp":1546.0755,"r_cp":1691.55},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931524,"cp":1580.7281,"r_cp":1729.46},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931524,"cp":1548.3724,"r_cp":1694.06},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931524,"cp":1562.8841,"r_cp":1709.94},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931524,"cp":1551.7866,"r_cp":1697.79},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931524,"cp":1553.0787,"r_cp":1699.21},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931524,"cp":1536.6307,"r_cp":1681.21},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931524,"cp":1530.0543,"r_cp":1675.14},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931524,"cp":1532.7399,"r_cp":1678.22},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931524,"cp":1541.0082,"r_cp":1687.27},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931524,"cp":1537.0332,"r_cp":1682.92},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931524,"cp":1536.2721,"r_cp":1682.09},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931524,"cp":1545.63,"r_cp":1692.33},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931524,"cp":1552.81,"r_cp":1700.19},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931524,"cp":1548.091,"r_cp":1695.03},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931524,"cp":1569.1846,"r_cp":1718.12},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931524,"cp":1575.3428,"r_cp":1725.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931524,"cp":1572.2221,"r_cp":1721.75},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931524,"cp":1629.6613,"r_cp":1784.65},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931524,"cp":1636.0571,"r_cp":1791.66},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931524,"cp":1704.5547,"r_cp":1866.67},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931524,"cp":1805.0262,"r_cp":1976.7},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931524,"cp":1933.6382,"r_cp":2117.54},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931524,"cp":2007.97,"r_cp":2198.95},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931524,"cp":2005.68,"r_cp":2196.44},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931524,"cp":2052.88,"r_cp":2248.12},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931524,"cp":2081.24,"r_cp":2279.18},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931524,"cp":2059.8811,"r_cp":2255.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931524,"cp":1978.9556,"r_cp":2167.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931524,"cp":1995.5371,"r_cp":2185.35},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931524,"cp":1944.6839,"r_cp":2129.66},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931524,"cp":1945.8771,"r_cp":2130.96},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931524,"cp":1888.4696,"r_cp":2068.09},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931524,"cp":1864.19,"r_cp":2041.51},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931524,"cp":1854.7034,"r_cp":2031.12},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931524,"cp":1957.8952,"r_cp":2144.12},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931524,"cp":1952.2029,"r_cp":2137.89},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931524,"cp":1960.4565,"r_cp":2146.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931524,"cp":1985.9699,"r_cp":2175},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931524,"cp":1944.7943,"r_cp":2129.91},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931524,"cp":1959.8206,"r_cp":2146.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931524,"cp":1963.855,"r_cp":2151.02},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931524,"cp":1970.949,"r_cp":2158.79},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931524,"cp":1948.4025,"r_cp":2134.1},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931524,"cp":1948.1608,"r_cp":2134.39},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931524,"cp":1949.5538,"r_cp":2135.92},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931524,"cp":1967.5173,"r_cp":2155.6},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931524,"cp":2034.6051,"r_cp":2229.1},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931524,"cp":2011.3447,"r_cp":2203.62},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931524,"cp":2059.708,"r_cp":2257.07},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931524,"cp":2052.3747,"r_cp":2249.04},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931524,"cp":2083.1688,"r_cp":2282.78},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931524,"cp":2044.1835,"r_cp":2240.06},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931524,"cp":2050.1097,"r_cp":2246.55},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931524,"cp":1986.9466,"r_cp":2177.34},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931524,"cp":1965.9571,"r_cp":2154.34},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931524,"cp":1943.7981,"r_cp":2130.06},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931524,"cp":1962.9634,"r_cp":2151.06},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931524,"cp":1984.2575,"r_cp":2174.39},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931524,"cp":1972.9168,"r_cp":2162.27},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931524,"cp":1917.8761,"r_cp":2101.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931524,"cp":1893.5376,"r_cp":2075.27},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931524,"cp":1883.9685,"r_cp":2064.79},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931524,"cp":1950.841,"r_cp":2138.35},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931524,"cp":1926.4533,"r_cp":2111.73},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931524,"cp":1942.8138,"r_cp":2129.66},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931524,"cp":1971.8017,"r_cp":2161.44},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931524,"cp":1966.471,"r_cp":2155.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931524,"cp":1951.0594,"r_cp":2138.7},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931524,"cp":1939.7339,"r_cp":2126.29},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931524,"cp":1976.5288,"r_cp":2166.62},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931524,"cp":2014.4491,"r_cp":2208.19},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931524,"cp":2006.9878,"r_cp":2200.01},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931524,"cp":1996.2269,"r_cp":2188.21},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931524,"cp":2010.8461,"r_cp":2204.24},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931524,"cp":1970.1293,"r_cp":2159.6},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931524,"cp":1939.8557,"r_cp":2126.42},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931524,"cp":1937.1884,"r_cp":2123.5},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931524,"cp":1960.8312,"r_cp":2149.49},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931524,"cp":1983.4336,"r_cp":2174.27},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931524,"cp":1989.0577,"r_cp":2180.43},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931524,"cp":1972.4933,"r_cp":2162.27},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931524,"cp":1996.1081,"r_cp":2188.16},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931524,"cp":1994.4563,"r_cp":2186.35},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931524,"cp":2010.2375,"r_cp":2203.65},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931524,"cp":2012.3977,"r_cp":2206.02},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931524,"cp":2021.9665,"r_cp":2216.51},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931524,"cp":1993.5376,"r_cp":2185.34},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931524,"cp":1936.5266,"r_cp":2122.85},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931524,"cp":1935.1673,"r_cp":2121.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931524,"cp":1926.0494,"r_cp":2111.36},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931524,"cp":1917.8699,"r_cp":2102.39},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931524,"cp":1886.9449,"r_cp":2068.49},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931524,"cp":1903.2897,"r_cp":2086.41},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931524,"cp":1882.2147,"r_cp":2063.31},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931524,"cp":1867.2794,"r_cp":2046.94},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931524,"cp":1940.9754,"r_cp":2127.72},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931524,"cp":1930.3359,"r_cp":2116.06},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931524,"cp":1939.9663,"r_cp":2126.62},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931524,"cp":1955.6535,"r_cp":2143.83},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931524,"cp":1996.0915,"r_cp":2188.16},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931524,"cp":2024.9943,"r_cp":2219.85},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931524,"cp":1999.1899,"r_cp":2191.7},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931524,"cp":1978.7963,"r_cp":2169.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931524,"cp":2024.7531,"r_cp":2219.72},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931524,"cp":2015.7554,"r_cp":2209.86},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931524,"cp":2023.81,"r_cp":2218.69},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931524,"cp":2037.93,"r_cp":2234.17},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931524,"cp":2086.16,"r_cp":2287.05},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931524,"cp":2111.9145,"r_cp":2315.28},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931524,"cp":2169.2697,"r_cp":2378.15},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931524,"cp":2201.4456,"r_cp":2413.43},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931524,"cp":2244.7162,"r_cp":2460.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931524,"cp":2220.8006,"r_cp":2434.65},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931524,"cp":2280.9895,"r_cp":2500.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931524,"cp":2246.4021,"r_cp":2462.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931524,"cp":2335.9964,"r_cp":2560.93},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931524,"cp":2352.4182,"r_cp":2578.94},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931524,"cp":2378.653,"r_cp":2607.7},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931524,"cp":2403.2225,"r_cp":2634.63},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931524,"cp":2372.2632,"r_cp":2600.69},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931524,"cp":2504.1134,"r_cp":2745.24},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931524,"cp":2478.1641,"r_cp":2716.79},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931524,"cp":2443.4046,"r_cp":2678.69},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931524,"cp":2509.6653,"r_cp":2751.33},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931524,"cp":2473.6952,"r_cp":2711.89},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931524,"cp":2373.1701,"r_cp":2601.69},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931524,"cp":2363.2627,"r_cp":2590.83},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931524,"cp":2361.3577,"r_cp":2588.74},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931524,"cp":2416.1734,"r_cp":2648.83},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931524,"cp":2509.3047,"r_cp":2750.93},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931524,"cp":2489.193,"r_cp":2728.88},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931524,"cp":2437.5887,"r_cp":2672.31},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931524,"cp":2430.6307,"r_cp":2664.68},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931524,"cp":2409.9758,"r_cp":2642.04},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931524,"cp":2374.524,"r_cp":2603.17},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931524,"cp":2435.2683,"r_cp":2669.77},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931524,"cp":2441.1376,"r_cp":2676.2},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931524,"cp":2499.0879,"r_cp":2739.73},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931524,"cp":2486.6936,"r_cp":2726.14},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931524,"cp":2429.0505,"r_cp":2662.95},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931524,"cp":2368.2375,"r_cp":2596.28},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931524,"cp":2389.5528,"r_cp":2619.65},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931524,"cp":2330.6923,"r_cp":2555.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931524,"cp":2342.2742,"r_cp":2567.82},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931524,"cp":2357.3475,"r_cp":2584.34},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931524,"cp":2342.2213,"r_cp":2568.05},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931524,"cp":2301.0538,"r_cp":2522.91},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931524,"cp":2308.2739,"r_cp":2530.83},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931524,"cp":2296.7421,"r_cp":2518.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931524,"cp":2260.0956,"r_cp":2478},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931524,"cp":1959.3481,"r_cp":2148.26},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931524,"cp":1975.1663,"r_cp":2165.6},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931524,"cp":2021.9033,"r_cp":2216.85},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931524,"cp":2057.1326,"r_cp":2255.47},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931524,"cp":2075.2638,"r_cp":2275.35},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931524,"cp":2102.9275,"r_cp":2305.68},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931524,"cp":2091.9557,"r_cp":2293.65},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931524,"cp":2044.1674,"r_cp":2242.14},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931524,"cp":2060.5331,"r_cp":2260.09},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931524,"cp":2062.3816,"r_cp":2262.12},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931524,"cp":2074.6022,"r_cp":2275.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931524,"cp":2094.668,"r_cp":2297.53},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931524,"cp":2144.6252,"r_cp":2352.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931524,"cp":2125.2051,"r_cp":2331.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931524,"cp":2132.2408,"r_cp":2338.74},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931524,"cp":2125.4242,"r_cp":2331.27},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931524,"cp":2128.8794,"r_cp":2335.06},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931524,"cp":2169.7084,"r_cp":2380.26},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931524,"cp":2207.78,"r_cp":2422.02},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931524,"cp":2221.6749,"r_cp":2437.27},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931524,"cp":2189.352,"r_cp":2401.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931524,"cp":2207.7579,"r_cp":2422.03},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931524,"cp":2199.8291,"r_cp":2413.33},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931524,"cp":2237.8652,"r_cp":2455.06},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931524,"cp":2194.5125,"r_cp":2407.49},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931524,"cp":2232.5574,"r_cp":2449.23},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931524,"cp":2202.2807,"r_cp":2416.02},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931524,"cp":2184.4999,"r_cp":2398.84},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931524,"cp":2185.3618,"r_cp":2399.79},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931524,"cp":2217.9789,"r_cp":2436.79},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931524,"cp":2222.892,"r_cp":2444.05},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931524,"cp":2194.6612,"r_cp":2413.01},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931524,"cp":2182.5116,"r_cp":2400.3},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931524,"cp":2151.5675,"r_cp":2366.27},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931524,"cp":2156.2939,"r_cp":2371.51},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931524,"cp":2139.2242,"r_cp":2352.74},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931524,"cp":2186.2309,"r_cp":2404.96},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931524,"cp":2149.5177,"r_cp":2364.57},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931524,"cp":2143.83,"r_cp":2358.38},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931524,"cp":2160.9512,"r_cp":2377.21},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931524,"cp":2187.8444,"r_cp":2407.13},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931524,"cp":2218.2861,"r_cp":2441.51},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931524,"cp":2201.4544,"r_cp":2423.87},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931524,"cp":2239.8002,"r_cp":2466.09},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931524,"cp":2215.6337,"r_cp":2439.71},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931524,"cp":2221.1002,"r_cp":2450.64},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931524,"cp":2210.9022,"r_cp":2439.39},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931524,"cp":2184.6826,"r_cp":2410.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931524,"cp":2203.5869,"r_cp":2431.84},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931524,"cp":2197.768,"r_cp":2425.42},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931524,"cp":2190.6293,"r_cp":2418.36},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931524,"cp":2157.4436,"r_cp":2381.96},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931524,"cp":2165.4093,"r_cp":2390.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931524,"cp":2180.1474,"r_cp":2407.12},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931524,"cp":2208.3142,"r_cp":2438.22},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931524,"cp":2238.0978,"r_cp":2471.88},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931524,"cp":2222.4316,"r_cp":2454.58},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931524,"cp":2234.2579,"r_cp":2468.59},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931524,"cp":2237.0848,"r_cp":2471.71},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931524,"cp":2239.5361,"r_cp":2474.42},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931524,"cp":2220.3211,"r_cp":2453.19},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931524,"cp":2227.1229,"r_cp":2460.85},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931524,"cp":2214.9264,"r_cp":2447.5},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931524,"cp":2195.6228,"r_cp":2426.17},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931524,"cp":2235.216,"r_cp":2469.92},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931524,"cp":2220.7235,"r_cp":2453.91},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931524,"cp":2225.7154,"r_cp":2459.42},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931524,"cp":2242.0952,"r_cp":2477.64},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931524,"cp":2249.7282,"r_cp":2486.45},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931524,"cp":2316.2098,"r_cp":2559.93},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931524,"cp":2304.6157,"r_cp":2547.12},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931524,"cp":2340.1658,"r_cp":2586.41},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931524,"cp":2360.2618,"r_cp":2609.16},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931524,"cp":2377.6257,"r_cp":2628.36},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931524,"cp":2376.131,"r_cp":2626.71},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931524,"cp":2397.3786,"r_cp":2650.19},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931524,"cp":2418.2165,"r_cp":2673.23},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931524,"cp":2409.4552,"r_cp":2663.54},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931524,"cp":2435.8814,"r_cp":2692.76},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931524,"cp":2460.4623,"r_cp":2719.93},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931524,"cp":2435.8298,"r_cp":2693.98},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931524,"cp":2412.0154,"r_cp":2667.64},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931524,"cp":2391.4196,"r_cp":2644.97},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931524,"cp":2399.0856,"r_cp":2653.67},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931524,"cp":2418.5557,"r_cp":2675.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931524,"cp":2424.1993,"r_cp":2681.45},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931524,"cp":2413.222,"r_cp":2669.31},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931524,"cp":2382.8152,"r_cp":2635.67},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931524,"cp":2407.5116,"r_cp":2662.99},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931524,"cp":2421.319,"r_cp":2678.26},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931524,"cp":2501.9882,"r_cp":2767.49},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931524,"cp":2480.2725,"r_cp":2743.47},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931524,"cp":2496.4453,"r_cp":2761.36},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931524,"cp":2535.0858,"r_cp":2804.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931524,"cp":2517.0018,"r_cp":2784.1},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931524,"cp":2537.6547,"r_cp":2806.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931524,"cp":2538.0497,"r_cp":2807.38},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931524,"cp":2611.5449,"r_cp":2888.67},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931524,"cp":2678.031,"r_cp":2962.22},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931524,"cp":2670.0259,"r_cp":2953.36},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931524,"cp":2646.5905,"r_cp":2927.44},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931524,"cp":2667.1415,"r_cp":2950.17},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931524,"cp":2679.3698,"r_cp":2963.98},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931524,"cp":2784.7352,"r_cp":3080.54},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931524,"cp":2723.7325,"r_cp":3013.06},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931524,"cp":2715.6385,"r_cp":3004.1},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931524,"cp":2611.5873,"r_cp":2889},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931524,"cp":2692.9274,"r_cp":2979.33},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931524,"cp":2726.2917,"r_cp":3016.24},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931524,"cp":2705.2841,"r_cp":2993},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931524,"cp":2730.9011,"r_cp":3021.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931524,"cp":2787.0855,"r_cp":3083.79},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931524,"cp":2800.7743,"r_cp":3098.93},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931524,"cp":2812.5323,"r_cp":3111.94},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931524,"cp":2822.1826,"r_cp":3122.62},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931524,"cp":2870.1606,"r_cp":3175.7},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931524,"cp":2863.5619,"r_cp":3168.57},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931524,"cp":2863.6646,"r_cp":3168.68},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931524,"cp":2902.3859,"r_cp":3211.53},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931524,"cp":2878.516,"r_cp":3185.13},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931524,"cp":2956.6796,"r_cp":3271.62},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931524,"cp":2988.8429,"r_cp":3307.48},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931524,"cp":2888.0047,"r_cp":3196.23},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931524,"cp":2929.8805,"r_cp":3242.57},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931524,"cp":2965.2778,"r_cp":3282.08},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931524,"cp":3010.09,"r_cp":3331.68},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931524,"cp":3009.34,"r_cp":3330.85},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931524,"cp":2995.29,"r_cp":3315.3},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931524,"cp":2987.33,"r_cp":3306.49},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931524,"cp":3006.6976,"r_cp":3327.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931524,"cp":2893.8268,"r_cp":3203.77},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931524,"cp":2837.5956,"r_cp":3141.71},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931524,"cp":2725.5476,"r_cp":3017.65},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931524,"cp":2785.4576,"r_cp":3083.99},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931524,"cp":2779.6805,"r_cp":3077.59},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931524,"cp":2677.9823,"r_cp":2965.54},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931524,"cp":2738.3435,"r_cp":3032.55},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931524,"cp":2804.5328,"r_cp":3105.85},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931524,"cp":2779.0648,"r_cp":3077.65},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931524,"cp":2784.1473,"r_cp":3083.28},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931524,"cp":2852.9085,"r_cp":3159.43},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931524,"cp":2917.3318,"r_cp":3230.77},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931524,"cp":2890.3493,"r_cp":3201},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931524,"cp":2910.8411,"r_cp":3223.69},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931524,"cp":2878.5318,"r_cp":3187.91},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931524,"cp":2814.2674,"r_cp":3116.74},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931524,"cp":2807.9873,"r_cp":3109.78},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931524,"cp":2758.6519,"r_cp":3055.18},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931524,"cp":2750.2156,"r_cp":3045.83},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931524,"cp":2814.8775,"r_cp":3117.45},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931524,"cp":2767.805,"r_cp":3065.31},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931524,"cp":2783.5532,"r_cp":3082.75},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931524,"cp":2746.905,"r_cp":3042.17},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931524,"cp":2754.4174,"r_cp":3051.04},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931524,"cp":2776.273,"r_cp":3075.25},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931524,"cp":2707.9399,"r_cp":2999.55},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931524,"cp":2700.0741,"r_cp":2990.84},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931524,"cp":2684.4209,"r_cp":2973.5},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931524,"cp":2673.3401,"r_cp":2961.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931524,"cp":2656.2616,"r_cp":2942.31},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931524,"cp":2573.4635,"r_cp":2850.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931524,"cp":2613.3326,"r_cp":2894.95},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931524,"cp":2655.1957,"r_cp":2941.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931524,"cp":2695.7085,"r_cp":2986.2},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931524,"cp":2674.9109,"r_cp":2963.16},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931524,"cp":2676.2572,"r_cp":2964.65},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931524,"cp":2718.7651,"r_cp":3011.74},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931524,"cp":2708.9202,"r_cp":3000.84},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931524,"cp":2669.4984,"r_cp":2957.17},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931524,"cp":2698.1468,"r_cp":2988.9},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931524,"cp":2712.505,"r_cp":3004.81},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931524,"cp":2737.7699,"r_cp":3032.79},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931524,"cp":2737.9908,"r_cp":3033.23},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931524,"cp":2752.1959,"r_cp":3049.33},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931524,"cp":2709.6079,"r_cp":3002.15},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931524,"cp":2746.6081,"r_cp":3043.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931524,"cp":2673.4485,"r_cp":2962.08},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931524,"cp":2629.7508,"r_cp":2913.67},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931524,"cp":2685.1954,"r_cp":2975.1},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931524,"cp":2652.1982,"r_cp":2938.54},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931524,"cp":2672.0364,"r_cp":2960.52},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931524,"cp":2711.7219,"r_cp":3004.49},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931524,"cp":2706.2873,"r_cp":2998.47},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931524,"cp":2724.058,"r_cp":3018.16},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931524,"cp":2723.7881,"r_cp":3017.86},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931524,"cp":2712.8977,"r_cp":3005.79},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931524,"cp":2694.2782,"r_cp":2985.16},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931524,"cp":2712.9966,"r_cp":3005.9},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931524,"cp":2687.7245,"r_cp":2977.9},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931524,"cp":2728.7,"r_cp":3023.3},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931524,"cp":2782.7967,"r_cp":3083.24},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931524,"cp":2790.8241,"r_cp":3092.13},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931524,"cp":2780.8997,"r_cp":3081.13},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931524,"cp":2756.2358,"r_cp":3053.81},{"stockId":1000000931524,"date":"2026-01-08T16:00:00.000Z","cp":2768.9388,"r_cp":3067.88},{"stockId":1000000931524,"date":"2026-01-11T16:00:00.000Z","cp":2833.4129,"r_cp":3139.32},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931524,"cp":2822.72,"r_cp":3127.47},{"stockId":1000000931524,"date":"2026-01-13T16:00:00.000Z","cp":2851.7424,"r_cp":3159.63},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931524,"cp":2860.7999,"r_cp":3169.66},{"stockId":1000000931524,"date":"2026-01-15T16:00:00.000Z","cp":2858.3699,"r_cp":3166.97},{"stockId":1000000931524,"date":"2026-01-18T16:00:00.000Z","cp":2822.7187,"r_cp":3127.47},{"stockId":1000000931524,"date":"2026-01-19T16:00:00.000Z","cp":2775.0084,"r_cp":3074.61},{"stockId":1000000931524,"date":"2026-01-20T16:00:00.000Z","cp":2805.9112,"r_cp":3108.85},{"stockId":1000000931524,"date":"2026-01-21T16:00:00.000Z","cp":2813.0386,"r_cp":3116.74},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931524,"cp":2816.6855,"r_cp":3120.78},{"stockId":1000000931524,"date":"2026-01-25T16:00:00.000Z","cp":2781.7429,"r_cp":3082.07},{"stockId":1000000931524,"date":"2026-01-26T16:00:00.000Z","cp":2806.6404,"r_cp":3109.65},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931524,"cp":2830.8141,"r_cp":3136.44},{"stockId":1000000931524,"date":"2026-01-28T16:00:00.000Z","cp":2810.1834,"r_cp":3113.62},{"stockId":1000000931524,"date":"2026-01-29T16:00:00.000Z","cp":2776.9635,"r_cp":3076.81},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931524,"cp":2698.5553,"r_cp":2989.93},{"stockId":1000000931524,"date":"2026-02-02T16:00:00.000Z","cp":2698.6877,"r_cp":2990.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931524,"cp":2662.0562,"r_cp":2949.49},{"stockId":1000000931524,"date":"2026-02-04T16:00:00.000Z","cp":2663.0623,"r_cp":2950.61},{"stockId":1000000931524,"date":"2026-02-05T16:00:00.000Z","cp":2636.4716,"r_cp":2921.15},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931524,"cp":2680.8888,"r_cp":2970.36},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931524,"cp":2694.6404,"r_cp":2985.6},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931524,"cp":2682.3781,"r_cp":2972.01},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931524,"cp":2665.2501,"r_cp":2953.38},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931524,"cp":2644.9558,"r_cp":2930.89},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000931524,"cp":2643.21,"r_cp":2928.95},{"stockId":1000000931524,"date":"2026-02-19T16:00:00.000Z","cp":2616.77,"r_cp":2899.66},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931524,"cp":2655.45,"r_cp":2942.51},{"stockId":1000000931524,"date":"2026-02-23T16:00:00.000Z","cp":2630.2993,"r_cp":2914.65},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931524,"cp":2637.8098,"r_cp":2922.97},{"stockId":1000000931524,"date":"2026-02-25T16:00:00.000Z","cp":2610.4125,"r_cp":2892.61},{"stockId":1000000931524,"date":"2026-02-26T16:00:00.000Z","cp":2605.5868,"r_cp":2887.26},{"stockId":1000000931524,"date":"2026-03-01T16:00:00.000Z","cp":2563.7265,"r_cp":2840.88},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931524,"cp":2500.6135,"r_cp":2770.94},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931524,"cp":2464.2451,"r_cp":2730.64},{"stockId":1000000931524,"date":"2026-03-04T16:00:00.000Z","cp":2482.7695,"r_cp":2751.17},{"stockId":1000000931524,"date":"2026-03-05T16:00:00.000Z","cp":2516.9135,"r_cp":2789},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931524,"cp":2493.0139,"r_cp":2762.52},{"stockId":1000000931524,"date":"2026-03-09T16:00:00.000Z","cp":2560.2084,"r_cp":2836.98},{"stockId":1000000931524,"date":"2026-03-10T16:00:00.000Z","cp":2554.2021,"r_cp":2830.32},{"stockId":1000000931524,"date":"2026-03-11T16:00:00.000Z","cp":2532.3053,"r_cp":2806.06},{"stockId":1000000931524,"date":"2026-03-12T16:00:00.000Z","cp":2521.6625,"r_cp":2794.27},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931524,"cp":2548.746,"r_cp":2824.28},{"stockId":1000000931524,"date":"2026-03-16T16:00:00.000Z","cp":2521.3823,"r_cp":2793.95},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931524,"cp":2549.0129,"r_cp":2824.57},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931524,"cp":2496.4841,"r_cp":2766.36},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931524,"cp":2452.4453,"r_cp":2717.57},{"stockId":1000000931524,"date":"2026-03-22T16:00:00.000Z","cp":2361.4402,"r_cp":2616.72},{"stockId":1000000931524,"date":"2026-03-23T16:00:00.000Z","cp":2409.3383,"r_cp":2669.8},{"stockId":1000000931524,"date":"2026-03-24T16:00:00.000Z","cp":2475.3454,"r_cp":2742.94},{"stockId":1000000931524,"date":"2026-03-25T16:00:00.000Z","cp":2417.0854,"r_cp":2678.38},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931524,"cp":2435.044,"r_cp":2698.28},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931524,"cp":2409.9438,"r_cp":2670.47},{"stockId":1000000931524,"date":"2026-03-30T16:00:00.000Z","cp":2383.9543,"r_cp":2641.67},{"stockId":1000000931524,"date":"2026-03-31T16:00:00.000Z","cp":2450.3084,"r_cp":2715.2},{"stockId":1000000931524,"date":"2026-04-01T16:00:00.000Z","cp":2403.9339,"r_cp":2663.81},{"stockId":1000000931524,"date":"2026-04-02T16:00:00.000Z","cp":2400.9537,"r_cp":2660.51},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931524,"cp":2407.1021,"r_cp":2667.32},{"stockId":1000000931524,"date":"2026-04-07T16:00:00.000Z","cp":2532.1349,"r_cp":2805.87},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931524,"cp":2531.7509,"r_cp":2805.44},{"stockId":1000000931524,"date":"2026-04-09T16:00:00.000Z","cp":2577.1313,"r_cp":2855.73},{"stockId":1000000931524,"date":"2026-04-12T16:00:00.000Z","cp":2563.8088,"r_cp":2840.97},{"stockId":1000000931524,"date":"2026-04-13T16:00:00.000Z","cp":2596.4551,"r_cp":2877.14},{"stockId":1000000931524,"date":"2026-04-14T16:00:00.000Z","cp":2611.753,"r_cp":2894.09},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931524,"cp":2663.1251,"r_cp":2951.02},{"stockId":1000000931524,"date":"2026-04-16T16:00:00.000Z","cp":2663.188,"r_cp":2951.09},{"stockId":1000000931524,"date":"2026-04-19T16:00:00.000Z","cp":2694.397,"r_cp":2985.67},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931524,"cp":2692.1993,"r_cp":2983.24},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931524,"cp":2714.3337,"r_cp":3007.77},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931524,"cp":2697.7269,"r_cp":2989.36},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931524,"cp":2704.142,"r_cp":2996.47},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931524,"cp":2726.3185,"r_cp":3021.05},{"stockId":1000000931524,"date":"2026-04-27T16:00:00.000Z","cp":2681.7411,"r_cp":2971.65},{"stockId":1000000931524,"date":"2026-04-28T16:00:00.000Z","cp":2703.3342,"r_cp":2995.58},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931524,"cp":2696.2631,"r_cp":2988.1},{"stockId":1000000931524,"date":"2026-05-03T16:00:00.000Z","cp":2725.17,"r_cp":3020.13},{"date":"2026-05-04T16:00:00.000Z","stockId":1000000931524,"cp":2716.18,"r_cp":3010.17},{"stockId":1000000931524,"date":"2026-05-05T16:00:00.000Z","cp":2763.0151,"r_cp":3062.07},{"stockId":1000000931524,"date":"2026-05-06T16:00:00.000Z","cp":2827.2938,"r_cp":3133.31},{"stockId":1000000931524,"date":"2026-05-07T16:00:00.000Z","cp":2813.8613,"r_cp":3118.42},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931524,"cp":2875.4265,"r_cp":3186.65},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931524,"cp":2892.9448,"r_cp":3206.07},{"stockId":1000000931524,"date":"2026-05-12T16:00:00.000Z","cp":2930.9342,"r_cp":3248.17},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931524,"cp":2886.3206,"r_cp":3198.73},{"stockId":1000000931524,"date":"2026-05-14T16:00:00.000Z","cp":2836.1663,"r_cp":3145.72},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931524,"cp":2836.1773,"r_cp":3145.73},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931524,"cp":2857.7218,"r_cp":3169.66},{"stockId":1000000931524,"date":"2026-05-19T16:00:00.000Z","cp":2861.6898,"r_cp":3175.24},{"stockId":1000000931524,"date":"2026-05-20T16:00:00.000Z","cp":2808.8217,"r_cp":3116.58},{"stockId":1000000931524,"date":"2026-05-21T16:00:00.000Z","cp":2889.0867,"r_cp":3205.87},{"stockId":1000000931524,"date":"2026-05-24T16:00:00.000Z","cp":2939.4255,"r_cp":3261.72},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931524,"cp":2964.0639,"r_cp":3289.53},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931524,"cp":2928.6373,"r_cp":3250.59},{"stockId":1000000931524,"date":"2026-05-27T16:00:00.000Z","cp":2936.9937,"r_cp":3260.79},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931524,"cp":2899.122,"r_cp":3220.85},{"stockId":1000000931524,"date":"2026-05-31T16:00:00.000Z","cp":2869.4131,"r_cp":3187.9},{"stockId":1000000931524,"date":"2026-06-01T16:00:00.000Z","cp":2978.5145,"r_cp":3309.11},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000931524,"cp":2988.6462,"r_cp":3320.36},{"stockId":1000000931524,"date":"2026-06-03T16:00:00.000Z","cp":2982.7859,"r_cp":3314.29},{"stockId":1000000931524,"date":"2026-06-04T16:00:00.000Z","cp":2904.1023,"r_cp":3227.59},{"stockId":1000000931524,"date":"2026-06-07T16:00:00.000Z","cp":2825.2458,"r_cp":3139.95},{"stockId":1000000931524,"date":"2026-06-08T16:00:00.000Z","cp":2886.379,"r_cp":3208.02},{"stockId":1000000931524,"date":"2026-06-09T16:00:00.000Z","cp":2831.1991,"r_cp":3148.81},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000931524,"cp":2792.9867,"r_cp":3107.15},{"stockId":1000000931524,"date":"2026-06-11T16:00:00.000Z","cp":2810.1499,"r_cp":3126.54},{"stockId":1000000931524,"date":"2026-06-14T16:00:00.000Z","cp":2913.3221,"r_cp":3241.45},{"stockId":1000000931524,"date":"2026-06-15T16:00:00.000Z","cp":2913.0508,"r_cp":3241.15},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931524,"cp":2961.2246,"r_cp":3294.94},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000931524,"cp":3009.7696,"r_cp":3349.78},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931524,"cp":3017.2856,"r_cp":3358.15},{"stockId":1000000931524,"date":"2026-06-22T16:00:00.000Z","cp":2909.2454,"r_cp":3238},{"stockId":1000000931524,"date":"2026-06-23T16:00:00.000Z","cp":2980.12,"r_cp":3317.47},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000931524,"cp":3037.74,"r_cp":3381.61},{"stockId":1000000931524,"date":"2026-06-25T16:00:00.000Z","cp":2914.08,"r_cp":3243.96}]}