window.pageData = {"index":{"_id":1000001730007,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30007","csiCode":"H30007","tickerId":1730007,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"芯片产业","lastUpdated":"2024-12-25T07:13:25.307Z","followedNum":497,"basicDate":"2015-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证芯片产业指数选取业务涉及芯片设计、制造、封装与测试等领域，以及为芯片提供半导体材料、晶圆生产设备、封装测试设备等物料或设备的上市公司证券作为指数样本，以反映芯片产业上市公司证券的整体表现。","fullName":"中证芯片产业指数","launchDate":"2012-12-19T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30007factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180055-H30007_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001720007,"memoNum":27,"constituentsMarkets":["a"],"pinyin":"xpcy","hotSpots":[""]},"startDate":"2024-04-18T09:27:27.739Z","endDate":"2026-04-18T09:27:27.739Z","stock":{"_id":3000000024973,"name":"景顺长城中证芯片产业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024973","tickerId":24973,"shortName":"景顺长城中证芯片产业ETF联接 C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-07-31T16:00:00.000Z","pinyin":"jscczzxpcyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050290000,"indexId":1000001730007,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30007","tickerId":1730007,"name":"芯片产业","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张晓南","stockType":"fund_manager","stockCode":"db20359062","exchange":"fm","tickerId":262414157300}],"targetFunds":[{"shortName":"景顺长城中证芯片产业ETF","stockType":"fund","stockCode":"159560","exchange":"sz","tickerId":159560}],"hotMetrics":{"fss":{"stockId":3000000024973,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":35419},"fpr":{"stockId":3000000024973,"type":"fpr","f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.06789910158949551,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.29650959860383946,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.7752145922746781,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.3188431830429316,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.40553869499241274},"fp":{"stockId":3000000024973,"type":"fp","last_data_date":"2026-04-16T16:00:00.000Z","f_cagr_p_r_fs":0.4196419641964195,"f_p_r_m1":0.048065564087419466,"f_p_r_m3":-0.052023507412848446,"f_p_r_fys":0.0913354347658959,"f_p_r_m6":0.12293331223795567},"ff":{"stockId":3000000024973,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024973,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.4195,"f_nv_cr":0.005026904559614742},"f_as":{"stockId":3000000024973,"type":"f_as","f_tas":174886448.3466,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024972,"__csrcFundId":15495,"stockCode":"024972","masterFundShortName":"景顺长城中证芯片产业ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24972,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"景顺长城中证芯片产业ETF联接 A","lastUpdated":"2026-04-17T17:12:25.178Z","name":"景顺长城中证芯片产业交易型开放式指数证券投资基金发起式联接基金","pinyin":"jscczzxpcyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050290000,"__indexSourceEastMoney":1,"inceptionDate":"2025-07-31T16:00:00.000Z","setUpAssetScale":24865314.2,"setUpDate":"2025-07-31T16:00:00.000Z","setUpShares":24865314.2,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730007}]},"influencesList":[],"fundNetValueList":[{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":0.9999},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":0.9942},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0328},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0519},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0405},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0759},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0758},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1643},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1874},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1805},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1783},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2479},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2214},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2353},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2047},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1839},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.0969},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1396},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1456},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.119},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1349},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2018},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2281},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2341},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2466},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2604},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2815},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2644},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3093},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3113},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3609},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3675},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3489},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3645},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3898},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4258},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3493},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3653},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3022},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3193},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3119},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2641},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2734},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3131},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3092},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3009},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3623},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.396},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3836},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3855},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3579},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.31},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2999},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2891},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2788},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3231},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3074},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3017},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2808},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2744},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2976},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2523},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2499},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2595},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2475},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2325},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1848},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.1963},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2083},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2247},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2261},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2409},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2638},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.245},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2375},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2592},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2555},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2851},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2816},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2817},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2624},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2839},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2517},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2299},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2581},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2474},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2446},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2784},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2899},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3067},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3064},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.304},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3051},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3187},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3007},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3577},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.388},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4134},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4194},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4262},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4525},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4038},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4262},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4474},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4974},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4919},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.483},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.5383},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.5283},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.5299},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4952},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.5244},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.5457},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.486},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4997},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4253},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4444},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4141},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3972},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3841},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4279},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4363},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4187},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4493},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4509},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4558},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4619},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4801},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4714},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4463},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3702},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3699},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3979},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.401},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.375},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4053},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3898},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3731},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3626},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3898},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3544},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3868},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.352},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3292},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2654},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2865},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3175},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2855},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.291},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.287},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2439},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2802},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2422},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.24},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.2603},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3363},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3369},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3624},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.3705},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4035},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.396},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4124},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024973,"lxr_nv_fc":1.4195}],"priceMetricsList":[{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730007,"cp":1449.09,"r_cp":1486.94},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730007,"cp":1451.25,"r_cp":1489.16},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730007,"cp":1443.39,"r_cp":1481.1},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730007,"cp":1471.49,"r_cp":1509.93},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730007,"cp":1473.13,"r_cp":1511.61},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730007,"cp":1513.52,"r_cp":1553.06},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730007,"cp":1568.61,"r_cp":1609.59},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730007,"cp":1549.27,"r_cp":1589.74},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730007,"cp":1563.81,"r_cp":1604.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730007,"cp":1552.69,"r_cp":1593.25},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730007,"cp":1531.28,"r_cp":1571.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730007,"cp":1568.03,"r_cp":1608.99},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730007,"cp":1535.38,"r_cp":1575.49},{"stockId":1000001730007,"date":"2024-05-12T16:00:00.000Z","cp":1518.14,"r_cp":1557.79},{"stockId":1000001730007,"date":"2024-05-13T16:00:00.000Z","cp":1517.83,"r_cp":1557.48},{"stockId":1000001730007,"date":"2024-05-14T16:00:00.000Z","cp":1498.03,"r_cp":1537.17},{"stockId":1000001730007,"date":"2024-05-15T16:00:00.000Z","cp":1498.81,"r_cp":1537.96},{"stockId":1000001730007,"date":"2024-05-16T16:00:00.000Z","cp":1520.31,"r_cp":1560.03},{"stockId":1000001730007,"date":"2024-05-19T16:00:00.000Z","cp":1522.85,"r_cp":1562.63},{"stockId":1000001730007,"date":"2024-05-20T16:00:00.000Z","cp":1511.57,"r_cp":1551.08},{"stockId":1000001730007,"date":"2024-05-21T16:00:00.000Z","cp":1518.26,"r_cp":1557.94},{"stockId":1000001730007,"date":"2024-05-22T16:00:00.000Z","cp":1493.05,"r_cp":1532.07},{"stockId":1000001730007,"date":"2024-05-23T16:00:00.000Z","cp":1453.99,"r_cp":1492.04},{"stockId":1000001730007,"date":"2024-05-26T16:00:00.000Z","cp":1504.06,"r_cp":1543.42},{"stockId":1000001730007,"date":"2024-05-27T16:00:00.000Z","cp":1504.26,"r_cp":1543.7},{"stockId":1000001730007,"date":"2024-05-28T16:00:00.000Z","cp":1495.15,"r_cp":1534.35},{"stockId":1000001730007,"date":"2024-05-29T16:00:00.000Z","cp":1528.55,"r_cp":1568.68},{"stockId":1000001730007,"date":"2024-05-30T16:00:00.000Z","cp":1522.63,"r_cp":1563.06},{"stockId":1000001730007,"date":"2024-06-02T16:00:00.000Z","cp":1550.24,"r_cp":1591.4},{"stockId":1000001730007,"date":"2024-06-03T16:00:00.000Z","cp":1549.45,"r_cp":1590.59},{"stockId":1000001730007,"date":"2024-06-04T16:00:00.000Z","cp":1558.83,"r_cp":1600.26},{"stockId":1000001730007,"date":"2024-06-05T16:00:00.000Z","cp":1553.36,"r_cp":1595.08},{"stockId":1000001730007,"date":"2024-06-06T16:00:00.000Z","cp":1551.89,"r_cp":1593.74},{"stockId":1000001730007,"date":"2024-06-10T16:00:00.000Z","cp":1614.62,"r_cp":1658.21},{"stockId":1000001730007,"date":"2024-06-11T16:00:00.000Z","cp":1607.77,"r_cp":1651.24},{"stockId":1000001730007,"date":"2024-06-12T16:00:00.000Z","cp":1620.97,"r_cp":1664.97},{"stockId":1000001730007,"date":"2024-06-13T16:00:00.000Z","cp":1611.74,"r_cp":1655.49},{"stockId":1000001730007,"date":"2024-06-16T16:00:00.000Z","cp":1649.06,"r_cp":1693.82},{"stockId":1000001730007,"date":"2024-06-17T16:00:00.000Z","cp":1648.19,"r_cp":1693.14},{"stockId":1000001730007,"date":"2024-06-18T16:00:00.000Z","cp":1646.73,"r_cp":1691.69},{"stockId":1000001730007,"date":"2024-06-19T16:00:00.000Z","cp":1651.9,"r_cp":1697.07},{"stockId":1000001730007,"date":"2024-06-20T16:00:00.000Z","cp":1656.4,"r_cp":1701.69},{"stockId":1000001730007,"date":"2024-06-23T16:00:00.000Z","cp":1612.46,"r_cp":1657.26},{"stockId":1000001730007,"date":"2024-06-24T16:00:00.000Z","cp":1548.71,"r_cp":1591.76},{"stockId":1000001730007,"date":"2024-06-25T16:00:00.000Z","cp":1583.4,"r_cp":1627.42},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730007,"cp":1561.6,"r_cp":1605.2},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730007,"cp":1565.09,"r_cp":1608.78},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730007,"cp":1561.82,"r_cp":1605.42},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730007,"cp":1535.16,"r_cp":1578.09},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730007,"cp":1555.59,"r_cp":1599.09},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730007,"cp":1531.01,"r_cp":1574.15},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730007,"cp":1531.89,"r_cp":1575.05},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730007,"cp":1531.24,"r_cp":1574.39},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730007,"cp":1592.71,"r_cp":1637.59},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730007,"cp":1591.06,"r_cp":1635.9},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730007,"cp":1606.07,"r_cp":1651.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730007,"cp":1616.9,"r_cp":1662.57},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730007,"cp":1628.31,"r_cp":1674.3},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730007,"cp":1678.64,"r_cp":1726.05},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730007,"cp":1659.32,"r_cp":1706.22},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730007,"cp":1664.88,"r_cp":1711.93},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730007,"cp":1705.13,"r_cp":1753.39},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730007,"cp":1707.29,"r_cp":1755.62},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730007,"cp":1623.93,"r_cp":1669.9},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730007,"cp":1605.34,"r_cp":1650.78},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730007,"cp":1588.82,"r_cp":1633.79},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730007,"cp":1602.05,"r_cp":1647.4},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730007,"cp":1575.56,"r_cp":1620.16},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730007,"cp":1591.74,"r_cp":1636.79},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730007,"cp":1653,"r_cp":1699.88},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730007,"cp":1662.38,"r_cp":1709.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730007,"cp":1615.86,"r_cp":1661.69},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730007,"cp":1542.89,"r_cp":1586.78},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730007,"cp":1552.93,"r_cp":1597.11},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730007,"cp":1535.53,"r_cp":1579.26},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730007,"cp":1543.5,"r_cp":1587.46},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730007,"cp":1543.41,"r_cp":1587.38},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730007,"cp":1535.16,"r_cp":1578.89},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730007,"cp":1546.8,"r_cp":1591.01},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730007,"cp":1525.67,"r_cp":1569.28},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730007,"cp":1534.5,"r_cp":1578.37},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730007,"cp":1528.56,"r_cp":1572.26},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730007,"cp":1528.1,"r_cp":1571.78},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730007,"cp":1505.9,"r_cp":1548.95},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730007,"cp":1496.4,"r_cp":1539.18},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730007,"cp":1473.32,"r_cp":1515.44},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730007,"cp":1463.06,"r_cp":1504.88},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730007,"cp":1459.45,"r_cp":1501.17},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730007,"cp":1436.9,"r_cp":1477.98},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730007,"cp":1438.1,"r_cp":1479.21},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730007,"cp":1455.3,"r_cp":1496.9},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730007,"cp":1505.66,"r_cp":1548.71},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730007,"cp":1449.78,"r_cp":1491.22},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730007,"cp":1459.65,"r_cp":1501.38},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730007,"cp":1447.84,"r_cp":1489.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730007,"cp":1443.93,"r_cp":1485.21},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730007,"cp":1420.81,"r_cp":1461.43},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730007,"cp":1413.54,"r_cp":1453.95},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730007,"cp":1425.71,"r_cp":1466.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730007,"cp":1422.12,"r_cp":1462.78},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730007,"cp":1405.5,"r_cp":1445.69},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730007,"cp":1389.72,"r_cp":1429.46},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730007,"cp":1375.99,"r_cp":1415.33},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730007,"cp":1389.49,"r_cp":1429.22},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730007,"cp":1380.32,"r_cp":1419.79},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730007,"cp":1362.52,"r_cp":1401.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730007,"cp":1417.8,"r_cp":1458.34},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730007,"cp":1428.26,"r_cp":1469.1},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730007,"cp":1489.62,"r_cp":1532.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730007,"cp":1602.03,"r_cp":1647.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730007,"cp":1846.77,"r_cp":1899.73},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730007,"cp":2142.59,"r_cp":2204.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730007,"cp":2185.39,"r_cp":2248.06},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730007,"cp":2059.57,"r_cp":2118.63},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730007,"cp":1930.05,"r_cp":1985.42},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730007,"cp":1994.72,"r_cp":2051.94},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730007,"cp":1957.55,"r_cp":2013.71},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730007,"cp":1910.67,"r_cp":1965.48},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730007,"cp":1918.51,"r_cp":1973.54},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730007,"cp":2145.19,"r_cp":2206.74},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730007,"cp":2198.44,"r_cp":2261.51},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730007,"cp":2163.65,"r_cp":2225.72},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730007,"cp":2130.03,"r_cp":2191.14},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730007,"cp":2130.93,"r_cp":2192.07},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730007,"cp":2147.45,"r_cp":2209.09},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730007,"cp":2142.2,"r_cp":2203.69},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730007,"cp":2137.7,"r_cp":2199.07},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730007,"cp":2107.82,"r_cp":2168.34},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730007,"cp":2153.4,"r_cp":2215.22},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730007,"cp":2070.77,"r_cp":2130.22},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730007,"cp":2109.63,"r_cp":2170.2},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730007,"cp":2211.68,"r_cp":2275.17},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730007,"cp":2240.51,"r_cp":2304.83},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730007,"cp":2309.18,"r_cp":2375.47},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730007,"cp":2316.45,"r_cp":2382.95},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730007,"cp":2463.24,"r_cp":2533.96},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730007,"cp":2404.23,"r_cp":2473.25},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730007,"cp":2405.46,"r_cp":2474.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730007,"cp":2315.28,"r_cp":2381.75},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730007,"cp":2212.47,"r_cp":2275.98},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730007,"cp":2164,"r_cp":2226.12},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730007,"cp":2235.23,"r_cp":2299.4},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730007,"cp":2229.77,"r_cp":2293.78},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730007,"cp":2241.72,"r_cp":2306.08},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730007,"cp":2143.44,"r_cp":2204.97},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730007,"cp":2113.24,"r_cp":2173.91},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730007,"cp":2097.93,"r_cp":2158.16},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730007,"cp":2166.09,"r_cp":2228.27},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730007,"cp":2157.9,"r_cp":2219.84},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730007,"cp":2199.78,"r_cp":2262.93},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730007,"cp":2214.6255,"r_cp":2278.2},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730007,"cp":2177.9,"r_cp":2240.42},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730007,"cp":2183.6,"r_cp":2246.29},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730007,"cp":2176.88,"r_cp":2239.38},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730007,"cp":2205.36,"r_cp":2268.67},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730007,"cp":2169.35,"r_cp":2231.63},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730007,"cp":2186.6,"r_cp":2249.37},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730007,"cp":2177.01,"r_cp":2239.51},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730007,"cp":2193.8141,"r_cp":2256.79},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730007,"cp":2157.5571,"r_cp":2219.5},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730007,"cp":2120.7532,"r_cp":2181.63},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730007,"cp":2101.8981,"r_cp":2162.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730007,"cp":2163.2092,"r_cp":2225.53},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730007,"cp":2213.34,"r_cp":2277.11},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730007,"cp":2287.6,"r_cp":2353.51},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730007,"cp":2246.57,"r_cp":2311.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730007,"cp":2281.52,"r_cp":2347.25},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730007,"cp":2282.33,"r_cp":2348.08},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730007,"cp":2327.55,"r_cp":2394.61},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730007,"cp":2302.06,"r_cp":2368.39},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730007,"cp":2306.37,"r_cp":2372.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730007,"cp":2212.09,"r_cp":2275.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730007,"cp":2113.15,"r_cp":2174.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730007,"cp":2069.04,"r_cp":2128.65},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730007,"cp":2052.69,"r_cp":2111.83},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730007,"cp":2144.69,"r_cp":2206.48},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730007,"cp":2147.51,"r_cp":2209.38},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730007,"cp":2154.46,"r_cp":2216.53},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730007,"cp":2144.54,"r_cp":2206.32},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730007,"cp":2135.88,"r_cp":2197.42},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730007,"cp":2216.75,"r_cp":2280.61},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730007,"cp":2211.82,"r_cp":2275.54},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730007,"cp":2157.85,"r_cp":2220.02},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730007,"cp":2206.81,"r_cp":2270.39},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730007,"cp":2205.89,"r_cp":2269.45},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730007,"cp":2232.24,"r_cp":2296.62},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730007,"cp":2230.4,"r_cp":2294.73},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730007,"cp":2197.97,"r_cp":2261.36},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730007,"cp":2216.32,"r_cp":2280.24},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730007,"cp":2156.3,"r_cp":2218.49},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730007,"cp":2223.25,"r_cp":2287.37},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730007,"cp":2314.84,"r_cp":2381.6},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730007,"cp":2322.32,"r_cp":2389.3},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730007,"cp":2346.14,"r_cp":2413.8},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730007,"cp":2320.38,"r_cp":2387.31},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730007,"cp":2392.75,"r_cp":2461.76},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730007,"cp":2324.6,"r_cp":2391.65},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730007,"cp":2325.05,"r_cp":2392.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730007,"cp":2355.36,"r_cp":2423.29},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730007,"cp":2306.68,"r_cp":2373.21},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730007,"cp":2400.1,"r_cp":2469.32},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730007,"cp":2387.1,"r_cp":2455.95},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730007,"cp":2515.96,"r_cp":2588.52},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730007,"cp":2523.76,"r_cp":2596.55},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730007,"cp":2516.96,"r_cp":2589.55},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730007,"cp":2561.06,"r_cp":2634.93},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730007,"cp":2552.05,"r_cp":2625.66},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730007,"cp":2430.22,"r_cp":2500.31},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730007,"cp":2392.59,"r_cp":2461.6},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730007,"cp":2448,"r_cp":2518.6},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730007,"cp":2458.35,"r_cp":2529.26},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730007,"cp":2531.08,"r_cp":2604.08},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730007,"cp":2493.26,"r_cp":2565.17},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730007,"cp":2487.59,"r_cp":2559.34},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730007,"cp":2469.64,"r_cp":2540.86},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730007,"cp":2460.57,"r_cp":2531.53},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730007,"cp":2391.07,"r_cp":2460.03},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730007,"cp":2434.82,"r_cp":2505.05},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730007,"cp":2423.98,"r_cp":2493.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730007,"cp":2440.12,"r_cp":2510.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730007,"cp":2407.75,"r_cp":2477.2},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730007,"cp":2385.86,"r_cp":2454.67},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730007,"cp":2324.7,"r_cp":2391.75},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730007,"cp":2342.11,"r_cp":2409.66},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730007,"cp":2297.65,"r_cp":2363.92},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730007,"cp":2296.21,"r_cp":2362.43},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730007,"cp":2320,"r_cp":2386.91},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730007,"cp":2282.89,"r_cp":2348.73},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730007,"cp":2282.42,"r_cp":2348.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730007,"cp":2283.23,"r_cp":2349.08},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730007,"cp":2280.36,"r_cp":2346.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730007,"cp":2272.33,"r_cp":2337.86},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730007,"cp":2078.35,"r_cp":2138.29},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730007,"cp":2075.85,"r_cp":2135.72},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730007,"cp":2181.47,"r_cp":2244.38},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730007,"cp":2204.1,"r_cp":2267.67},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730007,"cp":2299.98,"r_cp":2366.31},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730007,"cp":2302.43,"r_cp":2368.84},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730007,"cp":2274.93,"r_cp":2340.55},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730007,"cp":2299.43,"r_cp":2365.75},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730007,"cp":2308.1,"r_cp":2374.67},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730007,"cp":2283.37,"r_cp":2349.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730007,"cp":2307.89,"r_cp":2374.46},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730007,"cp":2298.37,"r_cp":2364.65},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730007,"cp":2296.82,"r_cp":2363.06},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730007,"cp":2269.93,"r_cp":2335.4},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730007,"cp":2264.4,"r_cp":2329.71},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730007,"cp":2270.14,"r_cp":2335.62},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730007,"cp":2293.3,"r_cp":2359.45},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730007,"cp":2318.5,"r_cp":2385.37},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730007,"cp":2352.11,"r_cp":2420.2},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730007,"cp":2341.41,"r_cp":2409.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730007,"cp":2326.4,"r_cp":2393.74},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730007,"cp":2275.4,"r_cp":2341.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730007,"cp":2285.85,"r_cp":2352.02},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730007,"cp":2275.2493,"r_cp":2341.11},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730007,"cp":2285.2545,"r_cp":2351.41},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730007,"cp":2239.9593,"r_cp":2304.8},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730007,"cp":2233.6135,"r_cp":2298.47},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730007,"cp":2241.666,"r_cp":2306.76},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730007,"cp":2250.2573,"r_cp":2315.6},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730007,"cp":2226.5253,"r_cp":2291.19},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730007,"cp":2221.9566,"r_cp":2286.49},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730007,"cp":2188.73,"r_cp":2252.3},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730007,"cp":2199.79,"r_cp":2263.7},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730007,"cp":2171.03,"r_cp":2234.1},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730007,"cp":2157.2,"r_cp":2219.87},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730007,"cp":2198.92,"r_cp":2262.8},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730007,"cp":2165.87,"r_cp":2229.62},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730007,"cp":2180.83,"r_cp":2245.02},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730007,"cp":2191.35,"r_cp":2255.85},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730007,"cp":2229.87,"r_cp":2295.5},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730007,"cp":2231.74,"r_cp":2297.43},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730007,"cp":2229.46,"r_cp":2295.08},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730007,"cp":2184.37,"r_cp":2248.66},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730007,"cp":2181.18,"r_cp":2245.39},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730007,"cp":2160.12,"r_cp":2223.74},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730007,"cp":2157.59,"r_cp":2221.14},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730007,"cp":2162.04,"r_cp":2225.72},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730007,"cp":2152.36,"r_cp":2215.81},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730007,"cp":2166.25,"r_cp":2230.11},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730007,"cp":2164.74,"r_cp":2228.71},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730007,"cp":2147.87,"r_cp":2211.75},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730007,"cp":2169.38,"r_cp":2233.9},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730007,"cp":2210.67,"r_cp":2276.46},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730007,"cp":2251.41,"r_cp":2318.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730007,"cp":2229.87,"r_cp":2296.4},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730007,"cp":2236.95,"r_cp":2303.7},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730007,"cp":2270.19,"r_cp":2338.04},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730007,"cp":2257.17,"r_cp":2324.72},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730007,"cp":2211.4,"r_cp":2277.7},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730007,"cp":2214.73,"r_cp":2281.97},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730007,"cp":2211.32,"r_cp":2278.48},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730007,"cp":2203.98,"r_cp":2270.91},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730007,"cp":2232.72,"r_cp":2300.52},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730007,"cp":2206.49,"r_cp":2273.5},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730007,"cp":2198.44,"r_cp":2265.36},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730007,"cp":2233.05,"r_cp":2301.03},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730007,"cp":2219.11,"r_cp":2286.67},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730007,"cp":2217.48,"r_cp":2284.99},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730007,"cp":2222.82,"r_cp":2290.49},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730007,"cp":2238.43,"r_cp":2306.58},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730007,"cp":2245.56,"r_cp":2313.97},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730007,"cp":2246.03,"r_cp":2314.46},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730007,"cp":2248.56,"r_cp":2317.07},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730007,"cp":2266.28,"r_cp":2335.33},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730007,"cp":2296.4,"r_cp":2366.36},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730007,"cp":2351.12,"r_cp":2422.75},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730007,"cp":2346.74,"r_cp":2418.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730007,"cp":2380.88,"r_cp":2453.41},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730007,"cp":2357.35,"r_cp":2429.17},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730007,"cp":2323.44,"r_cp":2394.23},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730007,"cp":2295.77,"r_cp":2366.19},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730007,"cp":2322.45,"r_cp":2393.68},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730007,"cp":2329.18,"r_cp":2400.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730007,"cp":2346.2,"r_cp":2418.15},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730007,"cp":2352.52,"r_cp":2424.67},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730007,"cp":2307.63,"r_cp":2378.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730007,"cp":2320.7,"r_cp":2391.87},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730007,"cp":2383.32,"r_cp":2456.42},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730007,"cp":2404.98,"r_cp":2478.74},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730007,"cp":2430.68,"r_cp":2505.23},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730007,"cp":2467.04,"r_cp":2542.7},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730007,"cp":2518.04,"r_cp":2595.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730007,"cp":2485.95,"r_cp":2562.2},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730007,"cp":2587.84,"r_cp":2667.21},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730007,"cp":2588.57,"r_cp":2667.96},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730007,"cp":2818.17,"r_cp":2904.6},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730007,"cp":2891.55,"r_cp":2980.23},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730007,"cp":2867.2,"r_cp":2955.13},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730007,"cp":2876.31,"r_cp":2964.52},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730007,"cp":3081.35,"r_cp":3175.85},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730007,"cp":2998.18,"r_cp":3090.14},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730007,"cp":3043.78,"r_cp":3137.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730007,"cp":2954.82,"r_cp":3045.44},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730007,"cp":2899.36,"r_cp":2988.29},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730007,"cp":2701.39,"r_cp":2784.24},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730007,"cp":2790.21,"r_cp":2875.79},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730007,"cp":2806.89,"r_cp":2892.97},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730007,"cp":2726.16,"r_cp":2809.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730007,"cp":2767.71,"r_cp":2852.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730007,"cp":2934.8,"r_cp":3024.98},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730007,"cp":2994.67,"r_cp":3086.69},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730007,"cp":3008.46,"r_cp":3100.9},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730007,"cp":3040.73,"r_cp":3134.16},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730007,"cp":3076.15,"r_cp":3170.67},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730007,"cp":3130.13,"r_cp":3226.31},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730007,"cp":3080.36,"r_cp":3175.05},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730007,"cp":3214.77,"r_cp":3313.59},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730007,"cp":3218.12,"r_cp":3317.04},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730007,"cp":3362.86,"r_cp":3466.23},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730007,"cp":3383.62,"r_cp":3487.75},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730007,"cp":3329.06,"r_cp":3431.56},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730007,"cp":3372.41,"r_cp":3476.24},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730007,"cp":3441.41,"r_cp":3547.37},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730007,"cp":3536.67,"r_cp":3645.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730007,"cp":3329.9,"r_cp":3432.42},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730007,"cp":3379.64,"r_cp":3483.7},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730007,"cp":3192.17,"r_cp":3290.46},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730007,"cp":3238.57,"r_cp":3338.28},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730007,"cp":3219.61,"r_cp":3318.73},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730007,"cp":3095.14,"r_cp":3190.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730007,"cp":3119.31,"r_cp":3215.37},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730007,"cp":3218.97,"r_cp":3318.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730007,"cp":3209.8,"r_cp":3308.93},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730007,"cp":3188.62,"r_cp":3287.09},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730007,"cp":3351.82,"r_cp":3455.34},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730007,"cp":3436.71,"r_cp":3542.85},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730007,"cp":3407.07,"r_cp":3512.29},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730007,"cp":3412.7,"r_cp":3518.09},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730007,"cp":3339.16,"r_cp":3442.34},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730007,"cp":3212.03,"r_cp":3311.27},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730007,"cp":3184.87,"r_cp":3283.28},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730007,"cp":3156.25,"r_cp":3253.77},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730007,"cp":3128.98,"r_cp":3225.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730007,"cp":3247.6,"r_cp":3347.95},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730007,"cp":3205.94,"r_cp":3304.99},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730007,"cp":3191.55,"r_cp":3290.16},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730007,"cp":3136.72,"r_cp":3233.64},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730007,"cp":3120.02,"r_cp":3216.42},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730007,"cp":3180.35,"r_cp":3278.62},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730007,"cp":3064.3,"r_cp":3158.98},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730007,"cp":3058.28,"r_cp":3152.78},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730007,"cp":3080.05,"r_cp":3175.22},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730007,"cp":3049.08,"r_cp":3143.29},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730007,"cp":3010.5,"r_cp":3103.52},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730007,"cp":2885.3,"r_cp":2974.45},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730007,"cp":2914.64,"r_cp":3005.12},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730007,"cp":2944.36,"r_cp":3035.77},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730007,"cp":2986.59,"r_cp":3079.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730007,"cp":2989.82,"r_cp":3082.64},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730007,"cp":3028.14,"r_cp":3122.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730007,"cp":3087.93,"r_cp":3183.79},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730007,"cp":3039.2567,"r_cp":3133.61},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730007,"cp":3017.6848,"r_cp":3111.41},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730007,"cp":3074.61,"r_cp":3170.1},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730007,"cp":3064.05,"r_cp":3159.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730007,"cp":3141.34,"r_cp":3238.9},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730007,"cp":3132.3,"r_cp":3229.58},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730007,"cp":3133.26,"r_cp":3230.57},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730007,"cp":3083.06,"r_cp":3178.82},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730007,"cp":3139.28,"r_cp":3236.78},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730007,"cp":3052.44,"r_cp":3147.24},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730007,"cp":2995.14,"r_cp":3088.16},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730007,"cp":3067.57,"r_cp":3162.84},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730007,"cp":3040.18,"r_cp":3134.6},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730007,"cp":3031.03,"r_cp":3125.17},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730007,"cp":3118.99,"r_cp":3215.86},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730007,"cp":3147.67,"r_cp":3245.43},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730007,"cp":3189.15,"r_cp":3288.19},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730007,"cp":3189.29,"r_cp":3288.34},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730007,"cp":3176.02,"r_cp":3274.66},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730007,"cp":3179.68,"r_cp":3278.44},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730007,"cp":3213.36,"r_cp":3313.16},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730007,"cp":3166.63,"r_cp":3264.98},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730007,"cp":3319.52,"r_cp":3422.62},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730007,"cp":3395.67,"r_cp":3501.13},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730007,"cp":3459.37,"r_cp":3566.81},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730007,"cp":3474.06,"r_cp":3581.96},{"stockId":1000001730007,"date":"2026-01-08T16:00:00.000Z","cp":3491.95,"r_cp":3600.4},{"stockId":1000001730007,"date":"2026-01-11T16:00:00.000Z","cp":3558.14,"r_cp":3668.65},{"stockId":1000001730007,"date":"2026-01-12T16:00:00.000Z","cp":3434.83,"r_cp":3541.51},{"stockId":1000001730007,"date":"2026-01-13T16:00:00.000Z","cp":3492.56,"r_cp":3601.03},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730007,"cp":3546.67,"r_cp":3656.83},{"stockId":1000001730007,"date":"2026-01-15T16:00:00.000Z","cp":3673.29,"r_cp":3787.37},{"stockId":1000001730007,"date":"2026-01-18T16:00:00.000Z","cp":3659.78,"r_cp":3773.45},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730007,"cp":3636.39,"r_cp":3749.33},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730007,"cp":3780.94,"r_cp":3898.37},{"stockId":1000001730007,"date":"2026-01-21T16:00:00.000Z","cp":3754.66,"r_cp":3871.27},{"stockId":1000001730007,"date":"2026-01-22T16:00:00.000Z","cp":3758.41,"r_cp":3875.14},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730007,"cp":3666.45,"r_cp":3780.32},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730007,"cp":3743.98,"r_cp":3860.26},{"stockId":1000001730007,"date":"2026-01-27T16:00:00.000Z","cp":3797.31,"r_cp":3915.24},{"stockId":1000001730007,"date":"2026-01-28T16:00:00.000Z","cp":3641.26,"r_cp":3754.45},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730007,"cp":3677.81,"r_cp":3792.13},{"stockId":1000001730007,"date":"2026-02-01T16:00:00.000Z","cp":3484.11,"r_cp":3592.41},{"stockId":1000001730007,"date":"2026-02-02T16:00:00.000Z","cp":3532.66,"r_cp":3642.47},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730007,"cp":3457.21,"r_cp":3564.67},{"stockId":1000001730007,"date":"2026-02-04T16:00:00.000Z","cp":3414.38,"r_cp":3520.52},{"stockId":1000001730007,"date":"2026-02-05T16:00:00.000Z","cp":3380.48,"r_cp":3485.56},{"stockId":1000001730007,"date":"2026-02-08T16:00:00.000Z","cp":3495,"r_cp":3603.64},{"stockId":1000001730007,"date":"2026-02-09T16:00:00.000Z","cp":3510.8,"r_cp":3620.01},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730007,"cp":3465.77,"r_cp":3573.58},{"stockId":1000001730007,"date":"2026-02-11T16:00:00.000Z","cp":3545.73,"r_cp":3656.03},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730007,"cp":3550.07,"r_cp":3660.5},{"stockId":1000001730007,"date":"2026-02-23T16:00:00.000Z","cp":3563.75,"r_cp":3674.6},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730007,"cp":3579.98,"r_cp":3691.34},{"stockId":1000001730007,"date":"2026-02-25T16:00:00.000Z","cp":3628.17,"r_cp":3741.03},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730007,"cp":3605.46,"r_cp":3717.62},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730007,"cp":3540.06,"r_cp":3650.18},{"stockId":1000001730007,"date":"2026-03-02T16:00:00.000Z","cp":3341.73,"r_cp":3445.68},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730007,"cp":3340.76,"r_cp":3444.68},{"stockId":1000001730007,"date":"2026-03-04T16:00:00.000Z","cp":3412.2,"r_cp":3518.35},{"stockId":1000001730007,"date":"2026-03-05T16:00:00.000Z","cp":3420.08,"r_cp":3526.47},{"stockId":1000001730007,"date":"2026-03-08T16:00:00.000Z","cp":3352.7,"r_cp":3456.99},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730007,"cp":3431.63,"r_cp":3538.38},{"stockId":1000001730007,"date":"2026-03-10T16:00:00.000Z","cp":3391.27,"r_cp":3496.76},{"stockId":1000001730007,"date":"2026-03-11T16:00:00.000Z","cp":3347.75,"r_cp":3451.88},{"stockId":1000001730007,"date":"2026-03-12T16:00:00.000Z","cp":3320.22,"r_cp":3423.5},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730007,"cp":3391.56,"r_cp":3497.06},{"stockId":1000001730007,"date":"2026-03-16T16:00:00.000Z","cp":3299.52,"r_cp":3402.16},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730007,"cp":3383.93,"r_cp":3489.19},{"stockId":1000001730007,"date":"2026-03-18T16:00:00.000Z","cp":3294.23,"r_cp":3396.7},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730007,"cp":3234.96,"r_cp":3335.59},{"stockId":1000001730007,"date":"2026-03-22T16:00:00.000Z","cp":3069.8,"r_cp":3165.29},{"stockId":1000001730007,"date":"2026-03-23T16:00:00.000Z","cp":3123.11,"r_cp":3220.26},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730007,"cp":3201.74,"r_cp":3301.34},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730007,"cp":3118.76,"r_cp":3215.78},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730007,"cp":3133.09,"r_cp":3230.55},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730007,"cp":3123.06,"r_cp":3220.21},{"stockId":1000001730007,"date":"2026-03-30T16:00:00.000Z","cp":3010.71,"r_cp":3104.36},{"stockId":1000001730007,"date":"2026-03-31T16:00:00.000Z","cp":3105.25,"r_cp":3201.84},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730007,"cp":3007.07,"r_cp":3100.61},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730007,"cp":3001.28,"r_cp":3094.65},{"stockId":1000001730007,"date":"2026-04-06T16:00:00.000Z","cp":3054.31,"r_cp":3149.32},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730007,"cp":3250.44,"r_cp":3351.55},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730007,"cp":3252.25,"r_cp":3353.42},{"stockId":1000001730007,"date":"2026-04-09T16:00:00.000Z","cp":3315.67,"r_cp":3418.81},{"stockId":1000001730007,"date":"2026-04-12T16:00:00.000Z","cp":3336.79,"r_cp":3440.59},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730007,"cp":3421.75,"r_cp":3528.19},{"stockId":1000001730007,"date":"2026-04-14T16:00:00.000Z","cp":3402.4,"r_cp":3508.24},{"stockId":1000001730007,"date":"2026-04-15T16:00:00.000Z","cp":3444.45,"r_cp":3551.6},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730007,"cp":3461.78,"r_cp":3569.47}]}