window.pageData = {"index":{"_id":1000000930050,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930050","csiCode":"930050","tickerId":930050,"source":"csi","fsTableType":"hybrid","currency":"CNY","constituentsMarkets":["a"],"name":"中证A50","lastUpdated":"2025-01-08T23:14:06.394Z","followedNum":956,"basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A50指数从各行业龙头上市公司证券中，选取市值最大的50只证券作为指数样本，以反映各行业最具代表性的龙头上市公司证券的整体表现。","fullName":"中证A50指数","launchDate":"2024-01-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050_Index_Methodology_cn.pdf","totalReturnIndexId":1009300501010,"memoNum":42,"pinyin":"zza50","hotSpots":[""]},"startDate":"2024-04-24T07:00:25.970Z","endDate":"2026-04-24T07:00:25.970Z","stock":{"_id":3000000024232,"name":"人保中证A50指数增强型证券投资基金基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024232","tickerId":24232,"shortName":"人保中证A50指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-01-22T16:00:00.000Z","pinyin":"rbzza50zszqxzqtzjjjj","fundCollectionId":4000051410000,"indexId":1000000930050,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51410000","tickerId":51410000,"name":"中国人保资产管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930050","tickerId":930050,"name":"中证A50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘石开","stockType":"fund_manager","stockCode":"j101001732","exchange":"fm","tickerId":121911249530}],"hotMetrics":{"fpr":{"stockId":3000000024232,"type":"fpr","f_cagr_p_r_fs_ssc":5809,"f_cagr_p_r_fs_ssrp":0.7605027548209367,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.5830437804030577,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.2612644701691897},"fp":{"stockId":3000000024232,"type":"fp","last_data_date":"2026-04-22T16:00:00.000Z","f_cagr_p_r_fs":0.026000000000000023,"f_p_r_m1":0.0818220160269929,"f_p_r_m3":0.026000000000000023},"f_nlacan":{"stockId":3000000024232,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.026,"f_nv_cr":-0.0010709765358776213},"f_as":{"stockId":3000000024232,"type":"f_as","f_tas":81730622.31899999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024231,"__csrcFundId":15925,"stockCode":"024231","masterFundShortName":"人保中证A50指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24231,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"人保中证A50指数增强A","lastUpdated":"2026-04-17T17:12:12.514Z","name":"人保中证A50指数增强型证券投资基金基金","pinyin":"rbzza50zszqxzqtzjjjj","fundCollectionId":4000051410000,"__indexSourceEastMoney":1,"setUpAssetScale":55067608.79,"setUpDate":"2026-01-20T16:00:00.000Z","setUpShares":55067608.79,"__indexSourceCsi":1,"inceptionDate":"2026-01-22T16:00:00.000Z","indexFundFlag":1,"indexId":1000000930050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024231,"stockId":600519,"holdings":8600,"marketCap":12470000,"netValueRatio":0.0931,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024231,"stockId":300750,"holdings":30800,"marketCap":12372360,"netValueRatio":0.0924,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024231,"stockId":601899,"holdings":305500,"marketCap":9995960,"netValueRatio":0.0746,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024231,"stockId":300308,"holdings":15600,"marketCap":8882796,"netValueRatio":0.0663,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024231,"stockId":601318,"holdings":133500,"marketCap":7580130,"netValueRatio":0.0566,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024231,"stockId":333,"holdings":71300,"marketCap":5443755,"netValueRatio":0.0406,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024231,"stockId":600036,"holdings":111700,"marketCap":4392044,"netValueRatio":0.0328,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024231,"stockId":600900,"holdings":110300,"marketCap":2982512,"netValueRatio":0.0223,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024231,"stockId":601088,"holdings":58900,"marketCap":2753575,"netValueRatio":0.0206,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024231,"stockId":2714,"holdings":63000,"marketCap":2627730,"netValueRatio":0.0196,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}}]},"influencesList":[],"fundNetValueList":[{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9999},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9999},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9999},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1.0057},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9967},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.971},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9851},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9963},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9925},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.987},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1.0016},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9994},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9978},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9961},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9824},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9895},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9981},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9889},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9851},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9877},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9728},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9619},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9712},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9765},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.971},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9849},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9938},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9871},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9833},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9868},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9833},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9867},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9701},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9689},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9484},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9575},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9676},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9549},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9634},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9596},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.951},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9682},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9589},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9517},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.952},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9857},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.98},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9933},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":0.9944},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1.0068},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1.0072},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1.0176},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1.0136},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1.0192},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1.0224},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1.0271},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024232,"lxr_nv_fc":1.026}],"priceMetricsList":[{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930050,"cp":1406.33,"r_cp":1701.3},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930050,"cp":1429.32,"r_cp":1729.12},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1445.86,"r_cp":1749.13},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930050,"cp":1435.25,"r_cp":1739.58},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1462.49,"r_cp":1772.59},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930050,"cp":1464.11,"r_cp":1774.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1449.79,"r_cp":1757.21},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930050,"cp":1463.35,"r_cp":1773.64},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930050,"cp":1462.61,"r_cp":1772.74},{"stockId":1000000930050,"date":"2024-05-12T16:00:00.000Z","cp":1458.71,"r_cp":1768.01},{"stockId":1000000930050,"date":"2024-05-13T16:00:00.000Z","cp":1453.42,"r_cp":1761.97},{"stockId":1000000930050,"date":"2024-05-14T16:00:00.000Z","cp":1439.72,"r_cp":1749.01},{"stockId":1000000930050,"date":"2024-05-15T16:00:00.000Z","cp":1447,"r_cp":1757.85},{"stockId":1000000930050,"date":"2024-05-16T16:00:00.000Z","cp":1466.35,"r_cp":1781.89},{"stockId":1000000930050,"date":"2024-05-19T16:00:00.000Z","cp":1469.08,"r_cp":1785.21},{"stockId":1000000930050,"date":"2024-05-20T16:00:00.000Z","cp":1461.11,"r_cp":1776.36},{"stockId":1000000930050,"date":"2024-05-21T16:00:00.000Z","cp":1462.52,"r_cp":1778.37},{"stockId":1000000930050,"date":"2024-05-22T16:00:00.000Z","cp":1446.9,"r_cp":1759.38},{"stockId":1000000930050,"date":"2024-05-23T16:00:00.000Z","cp":1430.83,"r_cp":1739.83},{"stockId":1000000930050,"date":"2024-05-26T16:00:00.000Z","cp":1442.03,"r_cp":1753.46},{"stockId":1000000930050,"date":"2024-05-27T16:00:00.000Z","cp":1431.36,"r_cp":1740.71},{"stockId":1000000930050,"date":"2024-05-28T16:00:00.000Z","cp":1435.28,"r_cp":1745.47},{"stockId":1000000930050,"date":"2024-05-29T16:00:00.000Z","cp":1426.78,"r_cp":1735.38},{"stockId":1000000930050,"date":"2024-05-30T16:00:00.000Z","cp":1418.21,"r_cp":1724.96},{"stockId":1000000930050,"date":"2024-06-02T16:00:00.000Z","cp":1425.1,"r_cp":1733.34},{"stockId":1000000930050,"date":"2024-06-03T16:00:00.000Z","cp":1437.04,"r_cp":1747.86},{"stockId":1000000930050,"date":"2024-06-04T16:00:00.000Z","cp":1428.89,"r_cp":1739.87},{"stockId":1000000930050,"date":"2024-06-05T16:00:00.000Z","cp":1429.59,"r_cp":1740.89},{"stockId":1000000930050,"date":"2024-06-06T16:00:00.000Z","cp":1417.17,"r_cp":1726.29},{"stockId":1000000930050,"date":"2024-06-10T16:00:00.000Z","cp":1405.12,"r_cp":1712.43},{"stockId":1000000930050,"date":"2024-06-11T16:00:00.000Z","cp":1401.96,"r_cp":1708.58},{"stockId":1000000930050,"date":"2024-06-12T16:00:00.000Z","cp":1392.53,"r_cp":1698.37},{"stockId":1000000930050,"date":"2024-06-13T16:00:00.000Z","cp":1399.87,"r_cp":1708.28},{"stockId":1000000930050,"date":"2024-06-16T16:00:00.000Z","cp":1396,"r_cp":1703.89},{"stockId":1000000930050,"date":"2024-06-17T16:00:00.000Z","cp":1396.32,"r_cp":1704.28},{"stockId":1000000930050,"date":"2024-06-18T16:00:00.000Z","cp":1389.46,"r_cp":1699.76},{"stockId":1000000930050,"date":"2024-06-19T16:00:00.000Z","cp":1380.83,"r_cp":1689.2},{"stockId":1000000930050,"date":"2024-06-20T16:00:00.000Z","cp":1375.5,"r_cp":1683.01},{"stockId":1000000930050,"date":"2024-06-23T16:00:00.000Z","cp":1375.04,"r_cp":1683.01},{"stockId":1000000930050,"date":"2024-06-24T16:00:00.000Z","cp":1370.2,"r_cp":1677.13},{"stockId":1000000930050,"date":"2024-06-25T16:00:00.000Z","cp":1376.62,"r_cp":1685.61},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1366.78,"r_cp":1674.99},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930050,"cp":1367.86,"r_cp":1676.31},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1368.9,"r_cp":1677.59},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1367.9,"r_cp":1676.37},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1370.85,"r_cp":1679.98},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1367.4,"r_cp":1675.81},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930050,"cp":1361.48,"r_cp":1668.61},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1348.49,"r_cp":1654.51},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1360.59,"r_cp":1669.45},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1358.65,"r_cp":1667.07},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1373.96,"r_cp":1691.99},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930050,"cp":1382,"r_cp":1702.11},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1378.39,"r_cp":1698.45},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1383.22,"r_cp":1705.13},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1389.36,"r_cp":1712.7},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1400.76,"r_cp":1726.75},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930050,"cp":1408.59,"r_cp":1739.2},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1399.68,"r_cp":1728.2},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1367.59,"r_cp":1688.58},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1358.56,"r_cp":1677.43},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1350.75,"r_cp":1667.79},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930050,"cp":1353.64,"r_cp":1675.37},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1339.11,"r_cp":1658.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1331.38,"r_cp":1648.51},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1362.03,"r_cp":1686.46},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1348.38,"r_cp":1669.56},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930050,"cp":1335.64,"r_cp":1653.79},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1324.53,"r_cp":1640.03},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1317.37,"r_cp":1631.16},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1316.4,"r_cp":1629.96},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1319.83,"r_cp":1634.45},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930050,"cp":1315.37,"r_cp":1629.34},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1313.18,"r_cp":1626.63},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1313.51,"r_cp":1627.03},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1301.81,"r_cp":1613.14},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1316.68,"r_cp":1631.56},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930050,"cp":1320.04,"r_cp":1635.73},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1322,"r_cp":1638.16},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1314.33,"r_cp":1628.66},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1311.69,"r_cp":1625.39},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1311.26,"r_cp":1624.85},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930050,"cp":1320.6,"r_cp":1636.42},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1318.71,"r_cp":1635.23},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1313.78,"r_cp":1629.12},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1307.82,"r_cp":1621.73},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1308.01,"r_cp":1621.96},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930050,"cp":1330.2,"r_cp":1649.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1308.3,"r_cp":1622.32},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1315.65,"r_cp":1631.44},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1308.34,"r_cp":1622.37},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1310.13,"r_cp":1624.84},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930050,"cp":1300.1,"r_cp":1612.4},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1283.61,"r_cp":1592.58},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1280.81,"r_cp":1589.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1284.05,"r_cp":1593.13},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1278.79,"r_cp":1586.6},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930050,"cp":1273.72,"r_cp":1580.86},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1281.71,"r_cp":1590.77},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1289.24,"r_cp":1600.12},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930050,"cp":1289.63,"r_cp":1600.61},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1293.19,"r_cp":1605.02},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1350.3,"r_cp":1675.91},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1374.2,"r_cp":1705.81},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1432.61,"r_cp":1778.9},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930050,"cp":1502.74,"r_cp":1865.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1623.06,"r_cp":2015.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930050,"cp":1720.9,"r_cp":2136.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1595.26,"r_cp":1980.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1619.22,"r_cp":2010.62},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930050,"cp":1569.15,"r_cp":1948.44},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1596.68,"r_cp":1982.64},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1555.37,"r_cp":1931.34},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1541.99,"r_cp":1914.73},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1521.32,"r_cp":1889.06},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930050,"cp":1575.17,"r_cp":1958.5},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1582.64,"r_cp":1967.78},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1590.18,"r_cp":1977.25},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1599.14,"r_cp":1988.39},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1580.91,"r_cp":1965.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930050,"cp":1593.53,"r_cp":1981.55},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1592.72,"r_cp":1980.53},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1578.32,"r_cp":1962.63},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1563.15,"r_cp":1944.2},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.82,"r_cp":1940.06},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930050,"cp":1565.1,"r_cp":1946.61},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1588.47,"r_cp":1975.68},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1624.65,"r_cp":2020.68},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1612.57,"r_cp":2005.66},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1660.58,"r_cp":2066.51},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930050,"cp":1645.03,"r_cp":2047.16},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1652.96,"r_cp":2057.03},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1635.12,"r_cp":2034.83},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1644.99,"r_cp":2047.11},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1618.6,"r_cp":2014.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930050,"cp":1591.19,"r_cp":1980.27},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1582.73,"r_cp":1969.74},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1591.1,"r_cp":1980.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1595.02,"r_cp":1985.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.61,"r_cp":1983.28},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930050,"cp":1543.73,"r_cp":1921.21},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1536.7,"r_cp":1912.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1532.87,"r_cp":1907.69},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1553.7,"r_cp":1933.61},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1538.56,"r_cp":1914.77},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930050,"cp":1553.22,"r_cp":1933.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1563.8399,"r_cp":1946.23},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1563.64,"r_cp":1945.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1557.11,"r_cp":1937.86},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1549.46,"r_cp":1928.33},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930050,"cp":1575.35,"r_cp":1960.56},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.06,"r_cp":1960.2},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1588.76,"r_cp":1977.25},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1584.86,"r_cp":1972.39},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1601.4478,"r_cp":1993.04},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.474,"r_cp":1940.8},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1553.5377,"r_cp":1933.41},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1565.2025,"r_cp":1947.93},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1572.4291,"r_cp":1956.92},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.89,"r_cp":1957.5},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930050,"cp":1560.48,"r_cp":1945.67},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1564.53,"r_cp":1950.72},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1585.85,"r_cp":1977.3},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1584.03,"r_cp":1975.09},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1580.14,"r_cp":1970.24},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930050,"cp":1578.12,"r_cp":1967.88},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1586.25,"r_cp":1978.56},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1567.71,"r_cp":1955.42},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930050,"cp":1524.49,"r_cp":1901.52},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930050,"cp":1511.43,"r_cp":1885.23},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1506.9,"r_cp":1879.57},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1509.71,"r_cp":1883.08},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1503.36,"r_cp":1875.16},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930050,"cp":1502.95,"r_cp":1874.66},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930050,"cp":1489.15,"r_cp":1857.44},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930050,"cp":1488.5,"r_cp":1856.63},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1523.5,"r_cp":1900.28},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930050,"cp":1511.94,"r_cp":1885.86},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1511.35,"r_cp":1885.13},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930050,"cp":1517.36,"r_cp":1892.63},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930050,"cp":1530.1,"r_cp":1908.51},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1532.87,"r_cp":1911.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930050,"cp":1511.45,"r_cp":1885.26},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930050,"cp":1511.49,"r_cp":1885.3},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930050,"cp":1524.15,"r_cp":1902.51},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930050,"cp":1520.06,"r_cp":1897.4},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1511.94,"r_cp":1887.26},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1531.68,"r_cp":1911.9},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930050,"cp":1553.29,"r_cp":1938.87},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930050,"cp":1554.98,"r_cp":1940.99},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1544.12,"r_cp":1927.43},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930050,"cp":1560.55,"r_cp":1947.94},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.45,"r_cp":1946.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930050,"cp":1577.96,"r_cp":1969.67},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930050,"cp":1573.71,"r_cp":1964.36},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930050,"cp":1563.53,"r_cp":1951.67},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930050,"cp":1576.08,"r_cp":1967.32},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930050,"cp":1571.24,"r_cp":1961.28},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930050,"cp":1591.59,"r_cp":1986.68},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930050,"cp":1588.26,"r_cp":1982.53},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1568.27,"r_cp":1957.57},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930050,"cp":1579.69,"r_cp":1971.83},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930050,"cp":1584.55,"r_cp":1977.89},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930050,"cp":1558.72,"r_cp":1945.65},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1558.07,"r_cp":1944.85},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930050,"cp":1549.42,"r_cp":1934.05},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1556.42,"r_cp":1942.79},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930050,"cp":1577.23,"r_cp":1968.76},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930050,"cp":1573.17,"r_cp":1963.7},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1566.21,"r_cp":1955.01},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1570.4,"r_cp":1960.24},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1565.45,"r_cp":1954.06},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930050,"cp":1561.67,"r_cp":1949.34},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930050,"cp":1610.64,"r_cp":2010.47},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930050,"cp":1604.05,"r_cp":2002.23},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1610.87,"r_cp":2010.75},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930050,"cp":1622.24,"r_cp":2024.95},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930050,"cp":1605.29,"r_cp":2003.79},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930050,"cp":1576.1,"r_cp":1967.35},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930050,"cp":1587.31,"r_cp":1981.35},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930050,"cp":1588.48,"r_cp":1982.8},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930050,"cp":1581.29,"r_cp":1973.83},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930050,"cp":1591.32,"r_cp":1986.35},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930050,"cp":1585.63,"r_cp":1979.25},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930050,"cp":1573.76,"r_cp":1964.43},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930050,"cp":1569.6,"r_cp":1959.24},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930050,"cp":1562.76,"r_cp":1950.7},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1552.8,"r_cp":1938.27},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1450.25,"r_cp":1810.26},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930050,"cp":1475.74,"r_cp":1842.08},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930050,"cp":1482.56,"r_cp":1850.58},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930050,"cp":1503.47,"r_cp":1876.69},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930050,"cp":1511.54,"r_cp":1886.77},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930050,"cp":1512.86,"r_cp":1888.41},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1513.58,"r_cp":1889.32},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1515.83,"r_cp":1892.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930050,"cp":1516.52,"r_cp":1893.46},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930050,"cp":1516.09,"r_cp":1892.93},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930050,"cp":1521.19,"r_cp":1899.29},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930050,"cp":1521.47,"r_cp":1902.54},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1525.31,"r_cp":1907.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930050,"cp":1527.01,"r_cp":1909.45},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930050,"cp":1528.75,"r_cp":1911.64},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930050,"cp":1524.32,"r_cp":1906.1},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1521.04,"r_cp":1901.99},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930050,"cp":1520.91,"r_cp":1901.83},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1532.32,"r_cp":1916.1},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930050,"cp":1542.16,"r_cp":1928.41},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1553.11,"r_cp":1942.1},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930050,"cp":1553.22,"r_cp":1942.93},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930050,"cp":1571.7,"r_cp":1966.04},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930050,"cp":1573.2313,"r_cp":1967.96},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930050,"cp":1595.2636,"r_cp":1995.52},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930050,"cp":1585.3179,"r_cp":1983.08},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930050,"cp":1578.2243,"r_cp":1974.21},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.3581,"r_cp":1966.87},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930050,"cp":1583.2934,"r_cp":1980.55},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.6719,"r_cp":1994.48},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930050,"cp":1593.1759,"r_cp":1993.86},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930050,"cp":1581,"r_cp":1978.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930050,"cp":1566.44,"r_cp":1960.61},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930050,"cp":1555.64,"r_cp":1947.09},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930050,"cp":1554.17,"r_cp":1945.25},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930050,"cp":1558.7,"r_cp":1951.2},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930050,"cp":1548.88,"r_cp":1939.25},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930050,"cp":1551.57,"r_cp":1942.61},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930050,"cp":1555.05,"r_cp":1946.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930050,"cp":1557.44,"r_cp":1949.97},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930050,"cp":1554.16,"r_cp":1948.44},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930050,"cp":1551.68,"r_cp":1945.33},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930050,"cp":1544.2,"r_cp":1935.96},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930050,"cp":1560.87,"r_cp":1957.77},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930050,"cp":1555.93,"r_cp":1955.9},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930050,"cp":1545.69,"r_cp":1944.17},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930050,"cp":1544.75,"r_cp":1943},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930050,"cp":1544.22,"r_cp":1942.32},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930050,"cp":1539.86,"r_cp":1937.33},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930050,"cp":1526.95,"r_cp":1921.09},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930050,"cp":1531.2,"r_cp":1926.7},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930050,"cp":1532.75,"r_cp":1928.65},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930050,"cp":1553.07,"r_cp":1954.22},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930050,"cp":1574.91,"r_cp":1982.27},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930050,"cp":1565.32,"r_cp":1974.17},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1554.9,"r_cp":1961.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930050,"cp":1558.26,"r_cp":1970.4},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.12,"r_cp":1971.48},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1560.65,"r_cp":1973.43},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1571.62,"r_cp":1987.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1577.62,"r_cp":1995.05},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930050,"cp":1566.05,"r_cp":1982.21},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1575.4,"r_cp":1994.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.65,"r_cp":1994.36},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1585.69,"r_cp":2007.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1589.54,"r_cp":2017.96},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930050,"cp":1587.38,"r_cp":2015.47},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1583.04,"r_cp":2010.81},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1577.7,"r_cp":2004.02},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1588.11,"r_cp":2018.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1602.26,"r_cp":2038.79},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930050,"cp":1616.45,"r_cp":2056.85},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1632.94,"r_cp":2077.83},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1634.15,"r_cp":2079.37},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1646.95,"r_cp":2095.65},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1634.8,"r_cp":2080.19},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930050,"cp":1640.47,"r_cp":2087.42},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1644.08,"r_cp":2092.88},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1641.86,"r_cp":2090.05},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1603.96,"r_cp":2041.94},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1594.18,"r_cp":2029.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930050,"cp":1600.79,"r_cp":2037.9},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1609.78,"r_cp":2049.34},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1609.87,"r_cp":2049.46},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1609.44,"r_cp":2048.92},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1604.44,"r_cp":2042.89},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930050,"cp":1611.17,"r_cp":2051.46},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1611.81,"r_cp":2052.28},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1623.63,"r_cp":2067.32},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1629.5,"r_cp":2075.42},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1635.02,"r_cp":2082.45},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930050,"cp":1643.98,"r_cp":2093.86},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1628.18,"r_cp":2073.74},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1647.68,"r_cp":2099.53},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1660.39,"r_cp":2115.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1690.68,"r_cp":2154.9},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930050,"cp":1719.81,"r_cp":2192.83},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1717.23,"r_cp":2189.54},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1688.53,"r_cp":2152.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1705.47,"r_cp":2174.55},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1734.93,"r_cp":2212.11},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930050,"cp":1736.56,"r_cp":2214.74},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1734.09,"r_cp":2211.58},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1724.19,"r_cp":2198.96},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1697.52,"r_cp":2164.95},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1733.18,"r_cp":2210.63},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930050,"cp":1747.79,"r_cp":2229.25},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1732.37,"r_cp":2209.59},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1729.98,"r_cp":2206.55},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1756.62,"r_cp":2240.53},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1748.06,"r_cp":2229.92},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930050,"cp":1760.69,"r_cp":2246.03},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930050,"cp":1753.18,"r_cp":2236.45},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930050,"cp":1773.67,"r_cp":2262.59},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1750.7,"r_cp":2233.29},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1756.42,"r_cp":2240.58},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930050,"cp":1763.79,"r_cp":2249.99},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1760.23,"r_cp":2245.44},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1785.57,"r_cp":2278.04},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1796.37,"r_cp":2291.81},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1776.91,"r_cp":2267.2},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930050,"cp":1805.53,"r_cp":2303.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1815.79,"r_cp":2318.09},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1846.11,"r_cp":2356.79},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1803.85,"r_cp":2302.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930050,"cp":1790.94,"r_cp":2286.71},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1770.68,"r_cp":2260.84},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1800.12,"r_cp":2298.89},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1804.38,"r_cp":2305.01},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1763.92,"r_cp":2253.79},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930050,"cp":1769.83,"r_cp":2261.33},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1790.61,"r_cp":2287.89},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1780.11,"r_cp":2274.48},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1790.15,"r_cp":2287.3},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1802.44,"r_cp":2305.53},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930050,"cp":1815.65,"r_cp":2322.71},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1801,"r_cp":2303.97},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1820.42,"r_cp":2328.81},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1809.64,"r_cp":2315.02},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1791.83,"r_cp":2292.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930050,"cp":1787.09,"r_cp":2286.17},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1769.37,"r_cp":2263.59},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1772.02,"r_cp":2266.99},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1792.09,"r_cp":2292.65},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1791.14,"r_cp":2291.45},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930050,"cp":1797.08,"r_cp":2299.83},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1786.84,"r_cp":2286.73},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1787.95,"r_cp":2288.35},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1820.19,"r_cp":2329.62},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1795.88,"r_cp":2298.5},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930050,"cp":1778.13,"r_cp":2275.79},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1769.18,"r_cp":2264.92},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1775.94,"r_cp":2273.57},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1761.06,"r_cp":2254.85},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1728.23,"r_cp":2212.82},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930050,"cp":1729.67,"r_cp":2214.66},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1741.09,"r_cp":2229.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1748.46,"r_cp":2238.83},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1744.16,"r_cp":2233.33},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1749.83,"r_cp":2240.59},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930050,"cp":1769.19,"r_cp":2265.38},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1760.889,"r_cp":2254.75},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1753.2388,"r_cp":2244.96},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1763.43,"r_cp":2258},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1783.34,"r_cp":2283.5},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930050,"cp":1790.86,"r_cp":2293.13},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1772,"r_cp":2268.98},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1770.26,"r_cp":2266.75},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1762.53,"r_cp":2256.85},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1779.48,"r_cp":2278.56},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930050,"cp":1768.41,"r_cp":2264.39},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1747.83,"r_cp":2238.09},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1777,"r_cp":2276.13},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1764.92,"r_cp":2260.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1769.5,"r_cp":2269.92},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930050,"cp":1787.58,"r_cp":2293.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1793.8,"r_cp":2301.1},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1795.81,"r_cp":2303.67},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1799.9,"r_cp":2308.92},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1805.87,"r_cp":2316.57},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930050,"cp":1793.85,"r_cp":2301.16},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1797.94,"r_cp":2306.41},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1787.58,"r_cp":2293.12},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930050,"cp":1833.02,"r_cp":2351.41},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1856.2,"r_cp":2381.15},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1848.39,"r_cp":2371.15},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1824.15,"r_cp":2340.06},{"stockId":1000000930050,"date":"2026-01-08T16:00:00.000Z","cp":1829.02,"r_cp":2346.3},{"stockId":1000000930050,"date":"2026-01-11T16:00:00.000Z","cp":1829.88,"r_cp":2347.4},{"stockId":1000000930050,"date":"2026-01-12T16:00:00.000Z","cp":1822.65,"r_cp":2338.13},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1810.67,"r_cp":2322.76},{"stockId":1000000930050,"date":"2026-01-14T16:00:00.000Z","cp":1820.22,"r_cp":2335.1},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1805.91,"r_cp":2319.55},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930050,"cp":1801.03,"r_cp":2313.28},{"stockId":1000000930050,"date":"2026-01-19T16:00:00.000Z","cp":1793.15,"r_cp":2303.15},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1785.51,"r_cp":2293.35},{"stockId":1000000930050,"date":"2026-01-21T16:00:00.000Z","cp":1785.11,"r_cp":2292.83},{"stockId":1000000930050,"date":"2026-01-22T16:00:00.000Z","cp":1773.16,"r_cp":2277.48},{"stockId":1000000930050,"date":"2026-01-25T16:00:00.000Z","cp":1775.41,"r_cp":2280.36},{"stockId":1000000930050,"date":"2026-01-26T16:00:00.000Z","cp":1780.45,"r_cp":2286.84},{"stockId":1000000930050,"date":"2026-01-27T16:00:00.000Z","cp":1785.08,"r_cp":2292.79},{"stockId":1000000930050,"date":"2026-01-28T16:00:00.000Z","cp":1813.87,"r_cp":2329.77},{"stockId":1000000930050,"date":"2026-01-29T16:00:00.000Z","cp":1795.56,"r_cp":2306.25},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930050,"cp":1752.72,"r_cp":2251.23},{"stockId":1000000930050,"date":"2026-02-02T16:00:00.000Z","cp":1777.14,"r_cp":2282.59},{"stockId":1000000930050,"date":"2026-02-03T16:00:00.000Z","cp":1800.88,"r_cp":2313.09},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1795.61,"r_cp":2306.31},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1785.14,"r_cp":2292.86},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930050,"cp":1809.24,"r_cp":2324.47},{"stockId":1000000930050,"date":"2026-02-09T16:00:00.000Z","cp":1805.52,"r_cp":2319.7},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1803.83,"r_cp":2317.52},{"stockId":1000000930050,"date":"2026-02-11T16:00:00.000Z","cp":1800.92,"r_cp":2314.54},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1777.88,"r_cp":2284.94},{"stockId":1000000930050,"date":"2026-02-23T16:00:00.000Z","cp":1789.74,"r_cp":2300.17},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1806.29,"r_cp":2321.45},{"stockId":1000000930050,"date":"2026-02-25T16:00:00.000Z","cp":1790.23,"r_cp":2300.8},{"stockId":1000000930050,"date":"2026-02-26T16:00:00.000Z","cp":1777.95,"r_cp":2285.03},{"stockId":1000000930050,"date":"2026-03-01T16:00:00.000Z","cp":1787.26,"r_cp":2296.99},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1761.19,"r_cp":2263.48},{"stockId":1000000930050,"date":"2026-03-03T16:00:00.000Z","cp":1739.75,"r_cp":2235.93},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1755.69,"r_cp":2256.42},{"stockId":1000000930050,"date":"2026-03-05T16:00:00.000Z","cp":1762,"r_cp":2264.52},{"stockId":1000000930050,"date":"2026-03-08T16:00:00.000Z","cp":1749.14,"r_cp":2248},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1776.17,"r_cp":2282.74},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1794.3,"r_cp":2306.04},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1781.7,"r_cp":2289.84},{"stockId":1000000930050,"date":"2026-03-12T16:00:00.000Z","cp":1776,"r_cp":2282.51},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930050,"cp":1783.7,"r_cp":2292.41},{"stockId":1000000930050,"date":"2026-03-16T16:00:00.000Z","cp":1779.37,"r_cp":2286.85},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1782.9,"r_cp":2291.39},{"stockId":1000000930050,"date":"2026-03-18T16:00:00.000Z","cp":1755.77,"r_cp":2256.52},{"stockId":1000000930050,"date":"2026-03-19T16:00:00.000Z","cp":1756.29,"r_cp":2257.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930050,"cp":1704.99,"r_cp":2191.25},{"stockId":1000000930050,"date":"2026-03-23T16:00:00.000Z","cp":1720.59,"r_cp":2211.31},{"stockId":1000000930050,"date":"2026-03-24T16:00:00.000Z","cp":1746.01,"r_cp":2243.98},{"stockId":1000000930050,"date":"2026-03-25T16:00:00.000Z","cp":1722.38,"r_cp":2213.61},{"stockId":1000000930050,"date":"2026-03-26T16:00:00.000Z","cp":1740.28,"r_cp":2236.61},{"stockId":1000000930050,"date":"2026-03-29T16:00:00.000Z","cp":1731.55,"r_cp":2225.4},{"stockId":1000000930050,"date":"2026-03-30T16:00:00.000Z","cp":1719.94,"r_cp":2210.47},{"stockId":1000000930050,"date":"2026-03-31T16:00:00.000Z","cp":1750.77,"r_cp":2250.09},{"stockId":1000000930050,"date":"2026-04-01T16:00:00.000Z","cp":1733.1,"r_cp":2227.39},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1718.48,"r_cp":2208.59},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1715.5,"r_cp":2204.76},{"stockId":1000000930050,"date":"2026-04-07T16:00:00.000Z","cp":1777.79,"r_cp":2284.81},{"stockId":1000000930050,"date":"2026-04-08T16:00:00.000Z","cp":1768.75,"r_cp":2273.2},{"stockId":1000000930050,"date":"2026-04-09T16:00:00.000Z","cp":1799.12,"r_cp":2312.23},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930050,"cp":1803.22,"r_cp":2317.51},{"stockId":1000000930050,"date":"2026-04-13T16:00:00.000Z","cp":1823.87,"r_cp":2344.04},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1823.95,"r_cp":2344.41},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1845.74,"r_cp":2372.42},{"stockId":1000000930050,"date":"2026-04-16T16:00:00.000Z","cp":1833.32,"r_cp":2356.46},{"stockId":1000000930050,"date":"2026-04-19T16:00:00.000Z","cp":1842.49,"r_cp":2368.25},{"stockId":1000000930050,"date":"2026-04-20T16:00:00.000Z","cp":1849.99,"r_cp":2377.89},{"stockId":1000000930050,"date":"2026-04-21T16:00:00.000Z","cp":1853.92,"r_cp":2386.98},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1850.48,"r_cp":2382.56}]}