window.pageData = {"index":{"_id":1000000931250,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931250","tickerId":931250,"currency":"HKD","source":"csi","fsTableType":"non_financial","name":"港股通创新药","cniCode":"931250","constituentsMarkets":["h"],"followedNum":106,"insertedDate":"2025-09-17T09:46:35.771Z","lastUpdated":"2025-09-18T04:30:23.321Z","csiCode":"931250","oldStockCodes":null,"basicDate":"2017-12-28T16:00:00.000Z","basicIndex":1000,"description":"中证港股通创新药指数从港股通范围内选取50只业务涉及创新药研发以及为制药企业提供药物研究、开发和生产等服务的上市公司证券作为指数样本，以反映港股通范围内创新药上市公司证券的整体表现。","fullName":"中证港股通创新药指数","launchDate":"2012-07-19T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931250factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931250_Index_Methodology_cn.pdf","totalReturnIndexId":1009312502210,"memoNum":4,"pinyin":"ggtcxy"},"startDate":"2024-05-17T15:07:02.163Z","endDate":"2026-05-17T15:07:02.163Z","stock":{"_id":3000000024701,"name":"嘉实中证港股通创新药指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024701","tickerId":24701,"shortName":"嘉实中证港股通创新药ETF发起联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-04T16:00:00.000Z","pinyin":"jszzggtcxyzsxfqszqtzjj","fundCollectionId":4000050080000,"followedNum":2,"indexId":1000000931250,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931250","tickerId":931250,"name":"港股通创新药","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"张超梁","stockType":"fund_manager","stockCode":"db20725549","exchange":"fm","tickerId":260312196560}],"hotMetrics":{"fpr":{"stockId":3000000024701,"type":"fpr","f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.9967747411305381,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.9919063199586706,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.9376974376974377,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.8317757009345794,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.9671431223315389},"fp":{"stockId":3000000024701,"type":"fp","last_data_date":"2026-05-14T16:00:00.000Z","f_cagr_p_r_fs":-0.23309697393388584,"f_p_r_m1":-0.12390188248716472,"f_p_r_m3":-0.10375816993464093,"f_p_r_fys":-0.03177405119152732,"f_p_r_m6":-0.16332534321202896},"ff":{"stockId":3000000024701,"type":"ff","f_fr_d":"2025-09-03T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024701,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":0.7679,"f_nv_cr":-0.016773367477592838},"f_as":{"stockId":3000000024701,"type":"f_as","f_tas":331988120.8247,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024700,"__csrcFundId":15554,"stockCode":"024700","masterFundShortName":"嘉实中证港股通创新药指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24700,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实中证港股通创新药指数发起式(024700)","lastUpdated":"2026-05-15T17:12:22.968Z","name":"嘉实中证港股通创新药指数型发起式证券投资基金","pinyin":"jszzggtcxyzsxfqszqtzjj","fundCollectionId":4000050080000,"setUpAssetScale":466193038.14,"setUpDate":"2025-09-01T16:00:00.000Z","setUpShares":466193038.14,"inceptionDate":"2025-09-04T16:00:00.000Z","__indexSourceCsi":1,"__indexSourceEastMoney":1,"followedNum":2,"indexFundFlag":1,"indexId":1000000931250}],"bondHoldings":[{"_id":"69e8fbf51398d79843004155","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024700,"stockCode":"019785","stockName":"25国债13","holdings":15000,"marketCap":1514264,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:48:53.874Z"},{"_id":"69e8fbf51398d79843004156","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024700,"stockCode":"019773","stockName":"25国债08","holdings":8000,"marketCap":810619,"netValueRatio":0.0011,"lastUpdated":"2026-04-22T16:48:53.879Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":1.0013},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.995},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9954},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9919},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.989},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.994},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9802},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.995},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9807},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9752},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9828},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9595},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9754},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":1.0045},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9828},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.952},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9324},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8894},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.912},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9305},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8996},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9101},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9124},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8946},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8784},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8846},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8954},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.884},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8837},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8702},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8924},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9037},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8786},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8817},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8859},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8635},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8741},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8697},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8883},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9254},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9178},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.899},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8858},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8805},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8885},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8484},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8764},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8799},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8927},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8947},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8868},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8848},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8722},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8565},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.879},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8787},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8657},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8581},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8529},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8508},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8605},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8267},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8201},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.823},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.827},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8417},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8327},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8289},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.823},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8221},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8218},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8083},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8041},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7931},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8385},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8481},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8858},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8853},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8924},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8949},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9125},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9156},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9084},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.9054},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8788},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8679},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8715},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8633},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8751},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8581},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.86},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8701},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.864},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8439},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8143},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8256},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8291},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8337},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8331},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.848},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8704},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8752},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8628},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8568},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.851},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.85},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8091},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8252},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7979},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7688},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7517},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7642},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7948},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.782},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8054},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7939},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.779},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7673},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7872},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7899},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8012},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7797},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7686},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7398},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7685},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7728},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7612},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7995},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8013},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8023},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.855},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8629},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8635},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8627},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8483},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8429},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8491},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.84},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8462},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8765},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8839},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8706},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8629},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8559},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8497},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8157},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8207},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8133},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8152},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8134},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8143},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8082},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8216},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.808},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8091},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.8071},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7969},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.781},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024701,"lxr_nv_fc":0.7679}],"priceMetricsList":[{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931250,"cp":560.05,"r_cp":602.01},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931250,"cp":536.69,"r_cp":576.9},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931250,"cp":536.01,"r_cp":576.17},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931250,"cp":526.06,"r_cp":565.48},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931250,"cp":501.3,"r_cp":538.86},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931250,"cp":506.89,"r_cp":544.87},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931250,"cp":507.64,"r_cp":545.68},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931250,"cp":492.24,"r_cp":529.13},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931250,"cp":489.07,"r_cp":525.72},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931250,"cp":497.69,"r_cp":536.52},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931250,"cp":493.66,"r_cp":532.18},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931250,"cp":512.8,"r_cp":552.82},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931250,"cp":515.52,"r_cp":555.75},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931250,"cp":510.02,"r_cp":549.82},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931250,"cp":510.93,"r_cp":550.91},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931250,"cp":499.93,"r_cp":539.5},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931250,"cp":503.58,"r_cp":543.45},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931250,"cp":514.38,"r_cp":555.18},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931250,"cp":512.38,"r_cp":553.02},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931250,"cp":509.85,"r_cp":550.79},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931250,"cp":501.31,"r_cp":541.79},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931250,"cp":507.08,"r_cp":548.24},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931250,"cp":493.29,"r_cp":533.33},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931250,"cp":488.86,"r_cp":528.54},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931250,"cp":491.79,"r_cp":531.7},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931250,"cp":494.53,"r_cp":534.66},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931250,"cp":504.39,"r_cp":545.33},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931250,"cp":488.27,"r_cp":527.98},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931250,"cp":481.93,"r_cp":521.15},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931250,"cp":478.66,"r_cp":517.61},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931250,"cp":484.19,"r_cp":523.59},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931250,"cp":477.6,"r_cp":516.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931250,"cp":492.75,"r_cp":532.88},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931250,"cp":473.29,"r_cp":512.1},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931250,"cp":473.91,"r_cp":512.78},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931250,"cp":469.92,"r_cp":508.46},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931250,"cp":485.64,"r_cp":525.46},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931250,"cp":502.24,"r_cp":543.43},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931250,"cp":492.29,"r_cp":532.65},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931250,"cp":493.09,"r_cp":533.52},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931250,"cp":506.47,"r_cp":548},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931250,"cp":507.93,"r_cp":549.99},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931250,"cp":498.47,"r_cp":539.74},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931250,"cp":510.28,"r_cp":553.15},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931250,"cp":499.68,"r_cp":541.66},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931250,"cp":491.98,"r_cp":533.31},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931250,"cp":486.31,"r_cp":527.16},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931250,"cp":489.44,"r_cp":530.76},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931250,"cp":485.74,"r_cp":526.75},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931250,"cp":478.4,"r_cp":518.79},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931250,"cp":501.28,"r_cp":543.6},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931250,"cp":498.66,"r_cp":540.76},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931250,"cp":497.73,"r_cp":539.76},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931250,"cp":496.93,"r_cp":538.88},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931250,"cp":516.37,"r_cp":559.96},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931250,"cp":517.48,"r_cp":561.17},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931250,"cp":518.68,"r_cp":562.47},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931250,"cp":519.94,"r_cp":563.83},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931250,"cp":525.43,"r_cp":569.79},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931250,"cp":525.83,"r_cp":570.23},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931250,"cp":514.5,"r_cp":557.93},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931250,"cp":522.75,"r_cp":566.89},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931250,"cp":531.35,"r_cp":576.21},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931250,"cp":528.57,"r_cp":573.2},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931250,"cp":526.75,"r_cp":571.23},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931250,"cp":523.35,"r_cp":567.53},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931250,"cp":516.01,"r_cp":559.58},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931250,"cp":503.36,"r_cp":545.85},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931250,"cp":516.45,"r_cp":560.06},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931250,"cp":519.46,"r_cp":563.32},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931250,"cp":518.04,"r_cp":561.78},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931250,"cp":524.72,"r_cp":569.33},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931250,"cp":524.37,"r_cp":568.95},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931250,"cp":517.91,"r_cp":561.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931250,"cp":519.13,"r_cp":563.26},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931250,"cp":518.75,"r_cp":562.85},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931250,"cp":522.69,"r_cp":567.13},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931250,"cp":522.69,"r_cp":567.13},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931250,"cp":521.47,"r_cp":565.8},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931250,"cp":514.68,"r_cp":558.85},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931250,"cp":529.32,"r_cp":574.75},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931250,"cp":527.63,"r_cp":572.91},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931250,"cp":540.59,"r_cp":586.98},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931250,"cp":548.35,"r_cp":595.41},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931250,"cp":550.29,"r_cp":597.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931250,"cp":545.62,"r_cp":592.52},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931250,"cp":565.02,"r_cp":613.9},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931250,"cp":550.67,"r_cp":598.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931250,"cp":556.58,"r_cp":604.73},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931250,"cp":562.49,"r_cp":611.15},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931250,"cp":582.02,"r_cp":632.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931250,"cp":624.92,"r_cp":679.11},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931250,"cp":659.99,"r_cp":717.23},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931250,"cp":693.43,"r_cp":753.56},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931250,"cp":667.54,"r_cp":725.43},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931250,"cp":726.1,"r_cp":789.07},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931250,"cp":743.85,"r_cp":808.36},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931250,"cp":679.87,"r_cp":738.83},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931250,"cp":659.36,"r_cp":716.54},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931250,"cp":667.3,"r_cp":725.17},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931250},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931250,"cp":643.93,"r_cp":699.77},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931250,"cp":621.84,"r_cp":675.77},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931250,"cp":618.41,"r_cp":672.04},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931250,"cp":616.74,"r_cp":670.22},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931250,"cp":648.7,"r_cp":704.96},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931250,"cp":638.08,"r_cp":693.42},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931250,"cp":639.6,"r_cp":695.07},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931250,"cp":649.01,"r_cp":705.29},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931250,"cp":631.06,"r_cp":685.78},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931250,"cp":648.38,"r_cp":704.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931250,"cp":637.23,"r_cp":692.49},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931250,"cp":630.53,"r_cp":685.21},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931250,"cp":611.26,"r_cp":664.27},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931250,"cp":597.73,"r_cp":650.83},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931250,"cp":602.5,"r_cp":656.02},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931250,"cp":614.38,"r_cp":668.95},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931250,"cp":623.99,"r_cp":679.43},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931250,"cp":614.61,"r_cp":669.21},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931250,"cp":617.09,"r_cp":671.91},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931250,"cp":618.55,"r_cp":673.49},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931250,"cp":618.43,"r_cp":673.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931250,"cp":615.81,"r_cp":670.51},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931250,"cp":599.08,"r_cp":652.3},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931250,"cp":587.67,"r_cp":639.88},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931250,"cp":584.57,"r_cp":636.5},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931250,"cp":572.49,"r_cp":623.35},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931250,"cp":574.53,"r_cp":625.57},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931250,"cp":595.97,"r_cp":648.92},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931250,"cp":592.52,"r_cp":645.16},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931250,"cp":574.47,"r_cp":625.5},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931250,"cp":581.94,"r_cp":633.64},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931250,"cp":582.76,"r_cp":634.53},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931250,"cp":601.2,"r_cp":654.61},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931250,"cp":592.22,"r_cp":644.83},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931250,"cp":596.91,"r_cp":649.94},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931250,"cp":601.89,"r_cp":655.36},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931250,"cp":611.44,"r_cp":665.75},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931250,"cp":604.5,"r_cp":658.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931250,"cp":595.01,"r_cp":647.87},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931250,"cp":605.57,"r_cp":659.36},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931250,"cp":625.55,"r_cp":681.12},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931250,"cp":608.21,"r_cp":662.24},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931250,"cp":606.34,"r_cp":660.2},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931250,"cp":603.68,"r_cp":657.31},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931250,"cp":589.65,"r_cp":642.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931250,"cp":576.79,"r_cp":628.03},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931250,"cp":575.27,"r_cp":626.37},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931250,"cp":586.48,"r_cp":638.58},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931250,"cp":578.77,"r_cp":630.18},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931250,"cp":573.32,"r_cp":624.25},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931250,"cp":574.35,"r_cp":625.37},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931250,"cp":578.71,"r_cp":630.12},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931250},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931250},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931250,"cp":573.84,"r_cp":624.81},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931250,"cp":579.69,"r_cp":631.19},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931250,"cp":581.58,"r_cp":633.25},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931250,"cp":564.66,"r_cp":614.82},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931250,"cp":561.83,"r_cp":611.74},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931250,"cp":560.28,"r_cp":610.05},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931250,"cp":555.01,"r_cp":604.32},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931250,"cp":544.97,"r_cp":593.38},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931250,"cp":549.05,"r_cp":597.82},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931250,"cp":543.37,"r_cp":591.63},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931250,"cp":537.95,"r_cp":585.74},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931250,"cp":552.32,"r_cp":601.39},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931250,"cp":545.3,"r_cp":593.75},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931250,"cp":544.94,"r_cp":593.35},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931250,"cp":555.51,"r_cp":604.86},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931250,"cp":564.53,"r_cp":614.68},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931250,"cp":565.59,"r_cp":615.83},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931250,"cp":567.76,"r_cp":618.2},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931250,"cp":562.65,"r_cp":612.63},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931250,"cp":570.2,"r_cp":620.86},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931250,"cp":574.44,"r_cp":625.47},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931250,"cp":573.41,"r_cp":624.35},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931250,"cp":570.99,"r_cp":621.72},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931250,"cp":585.39,"r_cp":637.4},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931250,"cp":580.01,"r_cp":631.54},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931250,"cp":604.58,"r_cp":658.28},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931250,"cp":604.24,"r_cp":657.92},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931250,"cp":611.59,"r_cp":665.92},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931250,"cp":598.4,"r_cp":651.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931250,"cp":597.54,"r_cp":650.62},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931250,"cp":589.21,"r_cp":641.56},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931250,"cp":629.22,"r_cp":685.12},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931250,"cp":637.03,"r_cp":693.62},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931250,"cp":646.91,"r_cp":704.37},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931250,"cp":655.87,"r_cp":714.14},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931250,"cp":661.77,"r_cp":720.56},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931250,"cp":698.26,"r_cp":760.29},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931250,"cp":681.55,"r_cp":742.09},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931250,"cp":680.39,"r_cp":740.83},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931250,"cp":701.82,"r_cp":764.17},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931250,"cp":708.4,"r_cp":771.33},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931250,"cp":678.15,"r_cp":738.39},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931250,"cp":669.92,"r_cp":729.43},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931250,"cp":667,"r_cp":726.26},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931250,"cp":680.18,"r_cp":740.6},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931250,"cp":687.91,"r_cp":749.02},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931250,"cp":690.73,"r_cp":752.09},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931250,"cp":673.79,"r_cp":733.65},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931250,"cp":683.58,"r_cp":744.3},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931250,"cp":677.21,"r_cp":737.36},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931250,"cp":676.72,"r_cp":736.84},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931250,"cp":702.23,"r_cp":764.61},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931250,"cp":702.52,"r_cp":764.92},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931250,"cp":723.05,"r_cp":787.28},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931250,"cp":732.19,"r_cp":797.24},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931250,"cp":738.64,"r_cp":804.26},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931250,"cp":705.41,"r_cp":768.08},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931250,"cp":700.88,"r_cp":763.14},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931250,"cp":689.88,"r_cp":751.17},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931250,"cp":693.58,"r_cp":755.19},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931250,"cp":732.85,"r_cp":797.95},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931250,"cp":746.36,"r_cp":812.66},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931250,"cp":742.31,"r_cp":808.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931250,"cp":775.01,"r_cp":843.86},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931250,"cp":771.24,"r_cp":839.75},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931250,"cp":759.98,"r_cp":827.49},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931250,"cp":604.16,"r_cp":657.83},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931250,"cp":623.13,"r_cp":678.49},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931250,"cp":629.63,"r_cp":685.56},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931250,"cp":645.84,"r_cp":703.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931250,"cp":675.69,"r_cp":735.71},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931250,"cp":707.89,"r_cp":771.37},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931250,"cp":700.79,"r_cp":763.64},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931250,"cp":676.09,"r_cp":736.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931250,"cp":683.63,"r_cp":744.94},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931250},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931250},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931250,"cp":731.56,"r_cp":797.17},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931250,"cp":746.13,"r_cp":813.04},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931250,"cp":764.95,"r_cp":833.55},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931250,"cp":757.22,"r_cp":825.12},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931250,"cp":737.49,"r_cp":803.85},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931250,"cp":743.38,"r_cp":810.27},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931250,"cp":748.13,"r_cp":815.45},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931250,"cp":765.49,"r_cp":834.37},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931250,"cp":749.2,"r_cp":816.62},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931250,"cp":720.69,"r_cp":785.54},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931250,"cp":725.64,"r_cp":790.93},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931250,"cp":730.52,"r_cp":796.25},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931250,"cp":706.45,"r_cp":770.01},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931250,"cp":711.92,"r_cp":775.98},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931250,"cp":721.33,"r_cp":786.24},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931250,"cp":716.07,"r_cp":781.18},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931250,"cp":730.53,"r_cp":796.96},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931250,"cp":746.55,"r_cp":814.44},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931250,"cp":773.55,"r_cp":843.9},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931250,"cp":795.71,"r_cp":868.06},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931250,"cp":791.66,"r_cp":863.65},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931250,"cp":799.65,"r_cp":872.36},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931250,"cp":776.49,"r_cp":847.17},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931250,"cp":803.44,"r_cp":876.57},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931250,"cp":795.94,"r_cp":868.39},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931250,"cp":837.28,"r_cp":913.49},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931250,"cp":837.37,"r_cp":913.59},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931250,"cp":820.72,"r_cp":895.42},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931250,"cp":845.22,"r_cp":922.15},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931250,"cp":877.63,"r_cp":958.54},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931250,"cp":867.89,"r_cp":947.91},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931250,"cp":886.51,"r_cp":968.25},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931250,"cp":934.3,"r_cp":1020.45},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931250,"cp":959.28,"r_cp":1047.72},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931250,"cp":953.17,"r_cp":1041.05},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931250,"cp":998.25,"r_cp":1090.34},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931250,"cp":984.29,"r_cp":1075.32},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931250,"cp":973.49,"r_cp":1064.06},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931250,"cp":925.53,"r_cp":1011.64},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931250,"cp":925.75,"r_cp":1012.03},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931250,"cp":896.49,"r_cp":980.04},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931250,"cp":900.14,"r_cp":984.04},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931250,"cp":923.73,"r_cp":1009.83},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931250,"cp":955.16,"r_cp":1044.19},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931250,"cp":957.38,"r_cp":1046.65},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931250,"cp":936.27,"r_cp":1023.57},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931250,"cp":923.8,"r_cp":1009.95},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931250,"cp":932.52,"r_cp":1019.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931250},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931250,"cp":941.24,"r_cp":1029.01},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931250,"cp":975.23,"r_cp":1066.38},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931250,"cp":993.54,"r_cp":1086.48},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931250,"cp":968.07,"r_cp":1058.62},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931250,"cp":966.75,"r_cp":1057.18},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931250,"cp":984.23,"r_cp":1076.29},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931250,"cp":976.78,"r_cp":1068.16},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931250,"cp":993.02,"r_cp":1085.91},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931250,"cp":1016.25,"r_cp":1111.32},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931250,"cp":1050.33,"r_cp":1148.59},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931250,"cp":1059.25,"r_cp":1158.34},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931250,"cp":1119.71,"r_cp":1224.46},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931250,"cp":1130.51,"r_cp":1236.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931250,"cp":1114.48,"r_cp":1219.31},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931250,"cp":1113.85,"r_cp":1218.62},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931250,"cp":1112.39,"r_cp":1217.02},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931250,"cp":1140.31,"r_cp":1247.81},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931250,"cp":1133.38,"r_cp":1240.22},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931250,"cp":1176.76,"r_cp":1287.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931250,"cp":1230.33,"r_cp":1346.31},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931250,"cp":1205.73,"r_cp":1319.39},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931250,"cp":1189.82,"r_cp":1302.8},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931250,"cp":1159.93,"r_cp":1270.08},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931250,"cp":1162.48,"r_cp":1272.87},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931250,"cp":1216.99,"r_cp":1332.55},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931250,"cp":1218.23,"r_cp":1333.91},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931250,"cp":1171,"r_cp":1282.19},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931250,"cp":1162.64,"r_cp":1273.04},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931250,"cp":1171.58,"r_cp":1282.83},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931250,"cp":1155.17,"r_cp":1264.86},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931250,"cp":1207.03,"r_cp":1321.64},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931250,"cp":1220.3,"r_cp":1336.18},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931250,"cp":1244.04,"r_cp":1362.17},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931250,"cp":1261.09,"r_cp":1380.84},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931250,"cp":1237.42,"r_cp":1354.92},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931250,"cp":1204.64,"r_cp":1319.02},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931250,"cp":1235.6,"r_cp":1352.93},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931250,"cp":1259.2,"r_cp":1378.77},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931250,"cp":1262.76,"r_cp":1382.67},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931250,"cp":1244.12,"r_cp":1362.26},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931250,"cp":1186.53,"r_cp":1299.2},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931250,"cp":1166.13,"r_cp":1276.86},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931250,"cp":1213.7,"r_cp":1329.97},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931250,"cp":1276.11,"r_cp":1398.36},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931250,"cp":1273.91,"r_cp":1395.95},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931250,"cp":1292.0404,"r_cp":1415.82},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931250,"cp":1232.7402,"r_cp":1350.84},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931250,"cp":1298.1022,"r_cp":1422.46},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931250,"cp":1310.613,"r_cp":1436.38},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931250,"cp":1299.8578,"r_cp":1424.6},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931250,"cp":1276.6642,"r_cp":1399.18},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931250,"cp":1229.5987,"r_cp":1347.6},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931250,"cp":1263.3941,"r_cp":1384.63},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931250,"cp":1263.6024,"r_cp":1384.86},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931250,"cp":1255.793,"r_cp":1376.3},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931250,"cp":1249.4762,"r_cp":1369.38},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931250,"cp":1257.8583,"r_cp":1378.57},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931250,"cp":1233.8717,"r_cp":1352.28},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931250,"cp":1255.8433,"r_cp":1376.7},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931250,"cp":1236.6713,"r_cp":1355.68},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931250,"cp":1229.6798,"r_cp":1348.02},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931250,"cp":1239.8229,"r_cp":1359.14},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931250,"cp":1208.9371,"r_cp":1325.34},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931250,"cp":1231.0034,"r_cp":1349.53},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931250,"cp":1270.8744,"r_cp":1393.24},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931250,"cp":1307.76,"r_cp":1433.68},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931250,"cp":1300.84,"r_cp":1426.09},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931250,"cp":1301.28,"r_cp":1426.57},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931250,"cp":1317.35,"r_cp":1444.19},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931250,"cp":1241.5874,"r_cp":1361.13},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931250,"cp":1201.4118,"r_cp":1317.09},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931250,"cp":1175.7997,"r_cp":1289.01},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931250,"cp":1117.6833,"r_cp":1225.3},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931250,"cp":1147.5184,"r_cp":1258.01},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931250,"cp":1172.8644,"r_cp":1285.79},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931250,"cp":1130.241,"r_cp":1240.38},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931250,"cp":1143.77,"r_cp":1255.23},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931250,"cp":1147.7021,"r_cp":1259.54},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931250,"cp":1123.8628,"r_cp":1233.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931250,"cp":1102.845,"r_cp":1210.32},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931250,"cp":1111.0348,"r_cp":1219.3},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931250,"cp":1125.6587,"r_cp":1235.35},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931250,"cp":1110.8377,"r_cp":1219.09},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931250},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931250,"cp":1092.8679,"r_cp":1199.37},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931250,"cp":1122.3435,"r_cp":1231.71},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931250,"cp":1137.9936,"r_cp":1248.89},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931250,"cp":1103.4095,"r_cp":1210.94},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931250,"cp":1108.1467,"r_cp":1216.13},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931250,"cp":1114.7149,"r_cp":1223.34},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931250,"cp":1085.1319,"r_cp":1190.88},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931250,"cp":1099.7905,"r_cp":1206.96},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931250,"cp":1093.3221,"r_cp":1199.86},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931250,"cp":1118.3826,"r_cp":1227.37},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931250,"cp":1167.1641,"r_cp":1280.9},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931250,"cp":1157.8305,"r_cp":1270.66},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931250,"cp":1132.9753,"r_cp":1243.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931250,"cp":1115.2864,"r_cp":1223.97},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931250,"cp":1109.6775,"r_cp":1217.81},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931250,"cp":1119.8501,"r_cp":1228.98},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931250,"cp":1066.7999,"r_cp":1170.76},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931250,"cp":1104.294,"r_cp":1211.91},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931250,"cp":1108.9547,"r_cp":1217.02},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931250,"cp":1125.4224,"r_cp":1235.09},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931250,"cp":1129.0283,"r_cp":1239.05},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931250,"cp":1118.6888,"r_cp":1227.7},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931250,"cp":1117.4579,"r_cp":1226.35},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931250,"cp":1100.5433,"r_cp":1207.79},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931250,"cp":1079.4548,"r_cp":1184.65},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931250,"cp":1109.6626,"r_cp":1217.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931250,"cp":1109.1515,"r_cp":1217.24},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931250,"cp":1091.6867,"r_cp":1198.07},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931250,"cp":1080.7131,"r_cp":1186.03},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931250,"cp":1074.5427,"r_cp":1179.26},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931250,"cp":1072.5682,"r_cp":1177.09},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931250,"cp":1088.9259,"r_cp":1195.04},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931250,"cp":1043.8,"r_cp":1145.52},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931250,"cp":1035.442,"r_cp":1136.34},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931250,"cp":1039.6245,"r_cp":1140.93},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931250,"cp":1044.8133,"r_cp":1146.63},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931250,"cp":1065.2232,"r_cp":1169.03},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931250,"cp":1053.0748,"r_cp":1155.7},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931250,"cp":1048.3252,"r_cp":1150.48},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931250,"cp":1040.9293,"r_cp":1142.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931250,"cp":1022.8386,"r_cp":1122.51},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931250,"cp":1017.8334,"r_cp":1117.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931250,"cp":1004.6612,"r_cp":1102.56},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931250,"cp":1024.85,"r_cp":1124.72},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931250,"cp":1067.9713,"r_cp":1172.04},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931250,"cp":1080.6016,"r_cp":1185.9},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931250,"cp":1131.9326,"r_cp":1242.24},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931250,"cp":1131.1621,"r_cp":1241.39},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931250,"cp":1142.9674,"r_cp":1254.35},{"stockId":1000000931250,"date":"2026-01-11T16:00:00.000Z","cp":1146.6741,"r_cp":1258.42},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931250,"cp":1171.2289,"r_cp":1285.36},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931250,"cp":1175.8606,"r_cp":1290.45},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931250,"cp":1166.0923,"r_cp":1279.73},{"stockId":1000000931250,"date":"2026-01-15T16:00:00.000Z","cp":1162.0813,"r_cp":1275.32},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931250,"cp":1126.7115,"r_cp":1236.51},{"stockId":1000000931250,"date":"2026-01-19T16:00:00.000Z","cp":1112.5127,"r_cp":1220.93},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931250,"cp":1117.4605,"r_cp":1226.36},{"stockId":1000000931250,"date":"2026-01-21T16:00:00.000Z","cp":1105.7638,"r_cp":1213.52},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931250,"cp":1123.5926,"r_cp":1233.09},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931250,"cp":1101.6904,"r_cp":1209.05},{"stockId":1000000931250,"date":"2026-01-26T16:00:00.000Z","cp":1104.3848,"r_cp":1212.01},{"stockId":1000000931250,"date":"2026-01-27T16:00:00.000Z","cp":1120.0962,"r_cp":1229.25},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931250,"cp":1111.8052,"r_cp":1220.15},{"stockId":1000000931250,"date":"2026-01-29T16:00:00.000Z","cp":1086.6024,"r_cp":1192.49},{"stockId":1000000931250,"date":"2026-02-01T16:00:00.000Z","cp":1046.4395,"r_cp":1148.41},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931250,"cp":1063.4854,"r_cp":1167.12},{"stockId":1000000931250,"date":"2026-02-03T16:00:00.000Z","cp":1069.8272,"r_cp":1174.08},{"stockId":1000000931250,"date":"2026-02-04T16:00:00.000Z","cp":1075.231,"r_cp":1180.01},{"stockId":1000000931250,"date":"2026-02-05T16:00:00.000Z","cp":1074.2411,"r_cp":1178.92},{"stockId":1000000931250,"date":"2026-02-08T16:00:00.000Z","cp":1095.8943,"r_cp":1202.69},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931250,"cp":1127.7794,"r_cp":1237.68},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931250,"cp":1135.1025,"r_cp":1245.72},{"stockId":1000000931250,"date":"2026-02-11T16:00:00.000Z","cp":1117.5482,"r_cp":1226.45},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931250,"cp":1110.3285,"r_cp":1218.53},{"stockId":1000000931250,"date":"2026-02-15T16:00:00.000Z","cp":1113.22,"r_cp":1221.7},{"stockId":1000000931250,"date":"2026-02-19T16:00:00.000Z","cp":1126.89,"r_cp":1236.7},{"stockId":1000000931250,"date":"2026-02-22T16:00:00.000Z","cp":1143.38,"r_cp":1254.8},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931250,"cp":1103.0169,"r_cp":1210.5},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931250,"cp":1103.5003,"r_cp":1211.03},{"stockId":1000000931250,"date":"2026-02-25T16:00:00.000Z","cp":1048.1819,"r_cp":1150.33},{"stockId":1000000931250,"date":"2026-02-26T16:00:00.000Z","cp":1071.282,"r_cp":1175.68},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931250,"cp":1033.5001,"r_cp":1134.21},{"stockId":1000000931250,"date":"2026-03-02T16:00:00.000Z","cp":995.6596,"r_cp":1092.69},{"stockId":1000000931250,"date":"2026-03-03T16:00:00.000Z","cp":969.6042,"r_cp":1064.09},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931250,"cp":990.3047,"r_cp":1086.81},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931250,"cp":1032.245,"r_cp":1132.84},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931250,"cp":1011.9661,"r_cp":1110.58},{"stockId":1000000931250,"date":"2026-03-09T16:00:00.000Z","cp":1048.0932,"r_cp":1150.23},{"stockId":1000000931250,"date":"2026-03-10T16:00:00.000Z","cp":1033.6893,"r_cp":1134.42},{"stockId":1000000931250,"date":"2026-03-11T16:00:00.000Z","cp":1012.5627,"r_cp":1111.24},{"stockId":1000000931250,"date":"2026-03-12T16:00:00.000Z","cp":996.1354,"r_cp":1093.21},{"stockId":1000000931250,"date":"2026-03-15T16:00:00.000Z","cp":1022.9142,"r_cp":1122.6},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931250,"cp":1028.1924,"r_cp":1128.39},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931250,"cp":1045.6104,"r_cp":1147.5},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931250,"cp":1015.0217,"r_cp":1113.93},{"stockId":1000000931250,"date":"2026-03-19T16:00:00.000Z","cp":1000.7462,"r_cp":1098.27},{"stockId":1000000931250,"date":"2026-03-22T16:00:00.000Z","cp":959.1256,"r_cp":1052.59},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931250,"cp":999.5281,"r_cp":1096.93},{"stockId":1000000931250,"date":"2026-03-24T16:00:00.000Z","cp":1004.672,"r_cp":1102.58},{"stockId":1000000931250,"date":"2026-03-25T16:00:00.000Z","cp":985.8045,"r_cp":1081.87},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931250,"cp":1038.2732,"r_cp":1139.45},{"stockId":1000000931250,"date":"2026-03-29T16:00:00.000Z","cp":1040.6163,"r_cp":1142.02},{"stockId":1000000931250,"date":"2026-03-30T16:00:00.000Z","cp":1043.0404,"r_cp":1144.68},{"stockId":1000000931250,"date":"2026-03-31T16:00:00.000Z","cp":1118.3653,"r_cp":1227.35},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931250,"cp":1131.9774,"r_cp":1242.29},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931250,"cp":1114.7515,"r_cp":1223.38},{"stockId":1000000931250,"date":"2026-04-08T16:00:00.000Z","cp":1107.2584,"r_cp":1215.16},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931250,"cp":1115.9112,"r_cp":1224.66},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931250,"cp":1103.2881,"r_cp":1210.8},{"stockId":1000000931250,"date":"2026-04-13T16:00:00.000Z","cp":1112.8482,"r_cp":1221.29},{"stockId":1000000931250,"date":"2026-04-14T16:00:00.000Z","cp":1155.5566,"r_cp":1268.16},{"stockId":1000000931250,"date":"2026-04-15T16:00:00.000Z","cp":1164.7991,"r_cp":1278.31},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931250,"cp":1145.2569,"r_cp":1256.86},{"stockId":1000000931250,"date":"2026-04-19T16:00:00.000Z","cp":1135.0212,"r_cp":1245.63},{"stockId":1000000931250,"date":"2026-04-20T16:00:00.000Z","cp":1126.205,"r_cp":1235.95},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931250,"cp":1117.0422,"r_cp":1225.9},{"stockId":1000000931250,"date":"2026-04-22T16:00:00.000Z","cp":1069.6971,"r_cp":1173.94},{"stockId":1000000931250,"date":"2026-04-23T16:00:00.000Z","cp":1076.167,"r_cp":1181.04},{"stockId":1000000931250,"date":"2026-04-26T16:00:00.000Z","cp":1067.3538,"r_cp":1171.61},{"stockId":1000000931250,"date":"2026-04-27T16:00:00.000Z","cp":1070.3302,"r_cp":1174.88},{"stockId":1000000931250,"date":"2026-04-28T16:00:00.000Z","cp":1067.2267,"r_cp":1171.52},{"stockId":1000000931250,"date":"2026-04-29T16:00:00.000Z","cp":1068.2678,"r_cp":1172.66},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000931250,"cp":1071.49,"r_cp":1176.19},{"date":"2026-05-04T16:00:00.000Z","stockId":1000000931250,"cp":1061.57,"r_cp":1165.31},{"stockId":1000000931250,"date":"2026-05-05T16:00:00.000Z","cp":1060.8964,"r_cp":1164.57},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931250,"cp":1080.6364,"r_cp":1186.24},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931250,"cp":1061.1534,"r_cp":1164.85},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931250,"cp":1062.6896,"r_cp":1166.53},{"stockId":1000000931250,"date":"2026-05-11T16:00:00.000Z","cp":1060.759,"r_cp":1164.42},{"stockId":1000000931250,"date":"2026-05-12T16:00:00.000Z","cp":1045.72,"r_cp":1148.9},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931250,"cp":1024.34,"r_cp":1125.4},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931250,"cp":1006.59,"r_cp":1105.9}]}