window.pageData = {"index":{"_id":1000000399673,"stockCode":"399673","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":5383,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399673,"name":"创业板50","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399673.pdf","launchDate":"2014-06-17T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.285Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板50指数由创业板市场中日均成交额较大的50只股票组成，反映了创业板市场内知名度高、市值规模大、流动性好的企业的整体表现。","indexUniverse":"深市创业板市场","selectionCriteria":"选取创业板最近半年的A股日均成交金额排名在前50名的股票","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399673.pdf","currency":"CNY","totalReturnIndexId":1000012232673,"rebalancingFrequency":"semi-annually","memoNum":66,"constituentsMarkets":["a"],"pinyin":"cyb50","calculationMethod":"paasche"},"startDate":"2024-04-17T03:40:00.726Z","endDate":"2026-04-17T03:40:00.726Z","stock":{"_id":3000000026096,"name":"易方达创业板50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"026096","tickerId":26096,"shortName":"易方达创业板50ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-12-30T16:00:00.000Z","pinyin":"yfdcyb50jyxkfszszqtzjjljjj","indexId":1000000399673,"index":{"stockCode":"399673","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399673,"name":"创业板50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"李博扬","stockType":"fund_manager","stockCode":"j101019630","exchange":"fm","tickerId":120225249500}],"hotMetrics":{"fpr":{"stockId":3000000026096,"type":"fpr","f_cagr_p_r_fs_ssc":1411,"f_cagr_p_r_fs_ssrp":0.20141843971631207,"f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.053401609363569864,"f_p_r_m1_ssc":1436,"f_p_r_m1_ssrp":0.012543554006968641,"f_p_r_m3_ssc":1375,"f_p_r_m3_ssrp":0.006550218340611353},"fp":{"stockId":3000000026096,"type":"fp","last_data_date":"2026-04-15T16:00:00.000Z","f_cagr_p_r_fs":0.10979999999999968,"f_p_r_fys":0.10979999999999968,"f_p_r_m1":0.0946932333793642,"f_p_r_m3":0.1084698361965637},"ff":{"stockId":3000000026096,"type":"ff","f_fr_d":"2026-01-06T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000026096,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.1098,"f_nv_cr":0.03381462505822075}},"masterSlaveFunds":[{"_id":3000000026095,"__csrcFundId":16169,"stockCode":"026095","masterFundShortName":"易方达创业板50ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":26095,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达创业板50ETF联接A","lastUpdated":"2026-04-10T17:08:59.437Z","name":"易方达创业板50交易型开放式指数证券投资基金联接基金","pinyin":"yfdcyb50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"setUpAssetScale":559176589.92,"setUpDate":"2025-12-29T16:00:00.000Z","setUpShares":559176589.92,"inceptionDate":"2025-12-30T16:00:00.000Z","__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399673}]},"influencesList":[],"fundNetValueList":[{"date":"2025-12-30T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9999},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0001},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0014},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9998},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0007},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0019},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0012},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9987},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9897},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9931},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0009},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0033},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9951},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0024},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9987},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9952},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0129},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9903},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0053},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0008},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9851},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9775},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0067},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0029},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9902},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.003},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9854},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9989},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0112},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0074},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9934},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9918},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9699},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9556},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9727},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9747},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9675},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9969},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.011},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0003},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9987},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0138},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9904},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0118},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0041},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0197},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9858},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9886},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0073},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.995},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9989},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9919},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9656},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9849},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9626},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9567},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":0.9592},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0157},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0086},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0505},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0604},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0862},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.0735},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026096,"lxr_nv_fc":1.1098}],"priceMetricsList":[{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399673,"cp":1722.75,"r_cp":1839.1758},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399673,"cp":1687.65,"r_cp":1801.783},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399673,"cp":1678.34,"r_cp":1791.8454},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399673,"cp":1679.77,"r_cp":1793.837},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399673,"cp":1691.23,"r_cp":1806.0762},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399673,"cp":1693.59,"r_cp":1808.5927},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399673,"cp":1759.1,"r_cp":1878.5516},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399673,"cp":1827.41,"r_cp":1951.7205},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399673,"cp":1794.41,"r_cp":1927.8833},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399673,"cp":1831.49,"r_cp":1967.7273},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399673,"cp":1823.91,"r_cp":1959.5854},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399673,"cp":1790.66,"r_cp":1923.86},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399673,"cp":1822.14,"r_cp":1957.6814},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399673,"cp":1798.13,"r_cp":1931.8814},{"stockId":1000000399673,"date":"2024-05-12T16:00:00.000Z","cp":1778.16,"r_cp":1910.4335},{"stockId":1000000399673,"date":"2024-05-13T16:00:00.000Z","cp":1772.58,"r_cp":1904.4327},{"stockId":1000000399673,"date":"2024-05-14T16:00:00.000Z","cp":1758.9,"r_cp":1889.7384},{"stockId":1000000399673,"date":"2024-05-15T16:00:00.000Z","cp":1766.75,"r_cp":1898.2735},{"stockId":1000000399673,"date":"2024-05-16T16:00:00.000Z","cp":1783.54,"r_cp":1916.3125},{"stockId":1000000399673,"date":"2024-05-19T16:00:00.000Z","cp":1793.29,"r_cp":1926.7836},{"stockId":1000000399673,"date":"2024-05-20T16:00:00.000Z","cp":1777.71,"r_cp":1910.6192},{"stockId":1000000399673,"date":"2024-05-21T16:00:00.000Z","cp":1798.38,"r_cp":1933.5208},{"stockId":1000000399673,"date":"2024-05-22T16:00:00.000Z","cp":1776.74,"r_cp":1910.4059},{"stockId":1000000399673,"date":"2024-05-23T16:00:00.000Z","cp":1740.24,"r_cp":1871.1551},{"stockId":1000000399673,"date":"2024-05-26T16:00:00.000Z","cp":1749.82,"r_cp":1881.6056},{"stockId":1000000399673,"date":"2024-05-27T16:00:00.000Z","cp":1725.97,"r_cp":1856.8988},{"stockId":1000000399673,"date":"2024-05-28T16:00:00.000Z","cp":1732.02,"r_cp":1863.5988},{"stockId":1000000399673,"date":"2024-05-29T16:00:00.000Z","cp":1734.89,"r_cp":1867.8943},{"stockId":1000000399673,"date":"2024-05-30T16:00:00.000Z","cp":1724.82,"r_cp":1857.5842},{"stockId":1000000399673,"date":"2024-06-02T16:00:00.000Z","cp":1743.65,"r_cp":1877.8691},{"stockId":1000000399673,"date":"2024-06-03T16:00:00.000Z","cp":1768.4,"r_cp":1904.5584},{"stockId":1000000399673,"date":"2024-06-04T16:00:00.000Z","cp":1758.98,"r_cp":1894.4326},{"stockId":1000000399673,"date":"2024-06-05T16:00:00.000Z","cp":1750,"r_cp":1885.6064},{"stockId":1000000399673,"date":"2024-06-06T16:00:00.000Z","cp":1703.56,"r_cp":1835.9173},{"stockId":1000000399673,"date":"2024-06-10T16:00:00.000Z","cp":1705.14,"r_cp":1837.6168},{"stockId":1000000399673,"date":"2024-06-11T16:00:00.000Z","cp":1695.15,"r_cp":1826.8484},{"stockId":1000000399673,"date":"2024-06-12T16:00:00.000Z","cp":1699.95,"r_cp":1833.254},{"stockId":1000000399673,"date":"2024-06-13T16:00:00.000Z","cp":1718.41,"r_cp":1853.4134},{"stockId":1000000399673,"date":"2024-06-16T16:00:00.000Z","cp":1736.13,"r_cp":1872.5255},{"stockId":1000000399673,"date":"2024-06-17T16:00:00.000Z","cp":1746.94,"r_cp":1884.1783},{"stockId":1000000399673,"date":"2024-06-18T16:00:00.000Z","cp":1725.87,"r_cp":1861.4532},{"stockId":1000000399673,"date":"2024-06-19T16:00:00.000Z","cp":1697.99,"r_cp":1831.3822},{"stockId":1000000399673,"date":"2024-06-20T16:00:00.000Z","cp":1688.2,"r_cp":1820.8267},{"stockId":1000000399673,"date":"2024-06-23T16:00:00.000Z","cp":1670.91,"r_cp":1802.1797},{"stockId":1000000399673,"date":"2024-06-24T16:00:00.000Z","cp":1637.17,"r_cp":1765.7834},{"stockId":1000000399673,"date":"2024-06-25T16:00:00.000Z","cp":1664.23,"r_cp":1795.5114},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399673,"cp":1637.86,"r_cp":1767.5823},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399673,"cp":1616.84,"r_cp":1744.9335},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399673,"cp":1613.83,"r_cp":1741.9886},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399673,"cp":1600.24,"r_cp":1727.323},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399673,"cp":1599.1,"r_cp":1726.0926},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399673,"cp":1588.34,"r_cp":1714.4709},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399673,"cp":1593.03,"r_cp":1719.6307},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399673,"cp":1566.89,"r_cp":1691.4124},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399673,"cp":1596.29,"r_cp":1723.4783},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399673,"cp":1594.55,"r_cp":1721.7429},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399673,"cp":1627.87,"r_cp":1757.7225},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399673,"cp":1626.27,"r_cp":1756.3039},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399673,"cp":1613.19,"r_cp":1742.1769},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399673,"cp":1641.15,"r_cp":1772.381},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399673,"cp":1638.89,"r_cp":1769.9351},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399673,"cp":1662.15,"r_cp":1795.0593},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399673,"cp":1668.16,"r_cp":1801.546},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399673,"cp":1668.24,"r_cp":1801.6369},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399673,"cp":1619.37,"r_cp":1748.8546},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399673,"cp":1600.74,"r_cp":1728.7383},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399673,"cp":1593.43,"r_cp":1720.8383},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399673,"cp":1608.58,"r_cp":1737.1996},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399673,"cp":1584.3,"r_cp":1710.9848},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399673,"cp":1578.29,"r_cp":1704.4961},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399673,"cp":1631.71,"r_cp":1762.1837},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399673,"cp":1607.52,"r_cp":1736.0602},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399673,"cp":1573.57,"r_cp":1699.3978},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399673,"cp":1542.4,"r_cp":1665.7361},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399673,"cp":1563.16,"r_cp":1688.1551},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399673,"cp":1556.29,"r_cp":1680.7322},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399673,"cp":1545.07,"r_cp":1669.4427},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399673,"cp":1530.67,"r_cp":1653.879},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399673,"cp":1526.84,"r_cp":1649.7359},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399673,"cp":1543.72,"r_cp":1667.9845},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399673,"cp":1522.86,"r_cp":1645.436},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399673,"cp":1531.17,"r_cp":1654.4173},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399673,"cp":1534.03,"r_cp":1657.5106},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399673,"cp":1535.29,"r_cp":1658.8675},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399673,"cp":1517.07,"r_cp":1639.1805},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399673,"cp":1509.53,"r_cp":1631.0407},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399673,"cp":1499.94,"r_cp":1620.6739},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399673,"cp":1500.79,"r_cp":1621.5924},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399673,"cp":1499.03,"r_cp":1619.6963},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399673,"cp":1485.9,"r_cp":1605.509},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399673,"cp":1484.94,"r_cp":1604.4678},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399673,"cp":1492.5,"r_cp":1612.634},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399673,"cp":1535.11,"r_cp":1658.6772},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399673,"cp":1490.43,"r_cp":1610.3947},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399673,"cp":1509.54,"r_cp":1631.0519},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399673,"cp":1508.02,"r_cp":1629.4012},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399673,"cp":1516.71,"r_cp":1638.7992},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399673,"cp":1491.95,"r_cp":1612.038},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399673,"cp":1494.31,"r_cp":1616.5657},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399673,"cp":1494.04,"r_cp":1616.2649},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399673,"cp":1515.52,"r_cp":1639.5102},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399673,"cp":1513.18,"r_cp":1636.9728},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399673,"cp":1499,"r_cp":1621.6328},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399673,"cp":1500.4,"r_cp":1623.149},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399673,"cp":1511.24,"r_cp":1634.8824},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399673,"cp":1502.39,"r_cp":1625.4563},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399673,"cp":1499.04,"r_cp":1621.8385},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399673,"cp":1588.25,"r_cp":1718.3987},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399673,"cp":1617.06,"r_cp":1749.5654},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399673,"cp":1686.83,"r_cp":1825.1257},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399673,"cp":1866.9,"r_cp":2020.0335},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399673,"cp":2157.28,"r_cp":2334.2242},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399673,"cp":2557.64,"r_cp":2767.4223},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399673,"cp":2293.81,"r_cp":2481.9609},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399673,"cp":2214.38,"r_cp":2396.161},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399673,"cp":2102.9,"r_cp":2275.5276},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399673,"cp":2158.21,"r_cp":2335.3833},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399673,"cp":2086.33,"r_cp":2257.5987},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399673,"cp":2035.14,"r_cp":2202.2091},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399673,"cp":2030.89,"r_cp":2197.7538},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399673,"cp":2206.14,"r_cp":2387.3992},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399673,"cp":2215.83,"r_cp":2397.8839},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399673,"cp":2223.23,"r_cp":2405.8967},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399673,"cp":2204.62,"r_cp":2385.7579},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399673,"cp":2174.75,"r_cp":2353.4298},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399673,"cp":2244.92,"r_cp":2429.3831},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399673,"cp":2228.24,"r_cp":2411.3343},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399673,"cp":2176.71,"r_cp":2355.5666},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399673,"cp":2149.08,"r_cp":2325.6766},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399673,"cp":2165.83,"r_cp":2343.7953},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399673,"cp":2125.8,"r_cp":2300.4794},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399673,"cp":2191.36,"r_cp":2371.4302},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399673,"cp":2301.7,"r_cp":2490.8352},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399673,"cp":2270.6,"r_cp":2457.1765},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399673,"cp":2363.01,"r_cp":2558.0077},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399673,"cp":2321.59,"r_cp":2513.1699},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399673,"cp":2392.08,"r_cp":2589.482},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399673,"cp":2396.72,"r_cp":2594.5071},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399673,"cp":2435.8,"r_cp":2636.8045},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399673,"cp":2353.82,"r_cp":2548.0634},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399673,"cp":2254.79,"r_cp":2440.8581},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399673,"cp":2201.68,"r_cp":2383.3631},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399673,"cp":2272.16,"r_cp":2459.6678},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399673,"cp":2280.05,"r_cp":2468.2034},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399673,"cp":2277.49,"r_cp":2465.4379},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399673,"cp":2186.4,"r_cp":2366.8303},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399673,"cp":2184.68,"r_cp":2364.9683},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399673,"cp":2156.58,"r_cp":2334.5507},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399673,"cp":2217.09,"r_cp":2400.0496},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399673,"cp":2173.45,"r_cp":2352.812},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399673,"cp":2233.06,"r_cp":2417.3432},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399673,"cp":2264.4,"r_cp":2451.2628},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399673,"cp":2251.21,"r_cp":2436.991},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399673,"cp":2221.45,"r_cp":2404.7668},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399673,"cp":2230.26,"r_cp":2414.3115},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399673,"cp":2280.65,"r_cp":2468.851},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399673,"cp":2264.69,"r_cp":2451.5758},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399673,"cp":2277.42,"r_cp":2465.3627},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399673,"cp":2271.66,"r_cp":2459.1277},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399673,"cp":2305.89,"r_cp":2496.1743},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399673,"cp":2241.03,"r_cp":2425.963},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399673,"cp":2208.01,"r_cp":2390.2261},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399673,"cp":2215.04,"r_cp":2397.8261},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399673,"cp":2213.07,"r_cp":2395.6944},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399673,"cp":2224.24,"r_cp":2407.7878},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399673,"cp":2217.63,"r_cp":2400.6319},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399673,"cp":2202.27,"r_cp":2384.0067},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399673,"cp":2227.17,"r_cp":2410.9574},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399673,"cp":2217.5,"r_cp":2400.6984},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399673,"cp":2223.83,"r_cp":2407.5491},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399673,"cp":2217.46,"r_cp":2400.6575},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399673,"cp":2221.46,"r_cp":2404.9854},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399673,"cp":2153.18,"r_cp":2331.0614},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399673,"cp":2070.28,"r_cp":2241.3109},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399673,"cp":2026.21,"r_cp":2193.5994},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399673,"cp":2024.14,"r_cp":2191.3647},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399673,"cp":2036.06,"r_cp":2204.2644},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399673,"cp":2011.92,"r_cp":2178.1344},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399673,"cp":2015.66,"r_cp":2182.1829},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399673,"cp":1978.89,"r_cp":2142.3762},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399673,"cp":1984.15,"r_cp":2148.0708},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399673,"cp":2084.28,"r_cp":2256.4674},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399673,"cp":2043.43,"r_cp":2212.2515},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399673,"cp":2061.06,"r_cp":2231.3304},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399673,"cp":2073.15,"r_cp":2244.4187},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399673,"cp":2118.87,"r_cp":2293.9192},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399673,"cp":2125.96,"r_cp":2301.5915},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399673,"cp":2115.38,"r_cp":2290.1454},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399673,"cp":2107.08,"r_cp":2281.1569},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399673,"cp":2139.03,"r_cp":2318.6183},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399673,"cp":2072.44,"r_cp":2246.4467},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399673,"cp":2059.77,"r_cp":2232.7054},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399673,"cp":2119.16,"r_cp":2297.0851},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399673,"cp":2178.68,"r_cp":2361.6011},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399673,"cp":2184.17,"r_cp":2367.5544},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399673,"cp":2150.1,"r_cp":2330.6218},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399673,"cp":2185.28,"r_cp":2368.7511},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399673,"cp":2165.62,"r_cp":2347.4466},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399673,"cp":2198.67,"r_cp":2383.2739},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399673,"cp":2218.61,"r_cp":2404.8888},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399673,"cp":2177.54,"r_cp":2360.3675},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399673,"cp":2216.63,"r_cp":2402.7336},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399673,"cp":2210.53,"r_cp":2396.128},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399673,"cp":2266.65,"r_cp":2456.959},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399673,"cp":2249.29,"r_cp":2438.1433},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399673,"cp":2221.68,"r_cp":2408.2073},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399673,"cp":2251.65,"r_cp":2440.7022},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399673,"cp":2240.61,"r_cp":2428.73},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399673,"cp":2151.85,"r_cp":2332.5134},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399673,"cp":2178.94,"r_cp":2361.8783},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399673,"cp":2161.76,"r_cp":2343.256},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399673,"cp":2162.88,"r_cp":2344.4715},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399673,"cp":2205.12,"r_cp":2390.2561},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399673,"cp":2174.06,"r_cp":2356.595},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399673,"cp":2166.83,"r_cp":2348.7601},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399673,"cp":2169.73,"r_cp":2351.8978},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399673,"cp":2161.45,"r_cp":2342.9276},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399673,"cp":2135.28,"r_cp":2314.5552},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399673,"cp":2204.12,"r_cp":2389.1803},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399673,"cp":2190.6,"r_cp":2374.5235},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399673,"cp":2207.39,"r_cp":2392.7197},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399673,"cp":2206.06,"r_cp":2391.2802},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399673,"cp":2180.1,"r_cp":2363.1424},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399673,"cp":2129.29,"r_cp":2308.0692},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399673,"cp":2132.12,"r_cp":2311.1285},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399673,"cp":2123.94,"r_cp":2302.2654},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399673,"cp":2116.58,"r_cp":2294.2869},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399673,"cp":2120.16,"r_cp":2298.1724},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399673,"cp":2103.56,"r_cp":2280.7099},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399673,"cp":2077.69,"r_cp":2253.4233},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399673,"cp":2070.1,"r_cp":2245.3636},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399673,"cp":2074.17,"r_cp":2248.8452},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399673,"cp":2029.08,"r_cp":2199.9587},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399673,"cp":1759.13,"r_cp":1907.2684},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399673,"cp":1782.99,"r_cp":1933.1401},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399673,"cp":1794.35,"r_cp":1945.455},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399673,"cp":1838.23,"r_cp":1993.0387},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399673,"cp":1866.71,"r_cp":2023.9094},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399673,"cp":1872.52,"r_cp":2030.2093},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399673,"cp":1872.33,"r_cp":2030.0083},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399673,"cp":1848.51,"r_cp":2004.846},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399673,"cp":1850.05,"r_cp":2006.5197},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399673,"cp":1859.5,"r_cp":2016.7617},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399673,"cp":1890.03,"r_cp":2049.8825},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399673,"cp":1874.39,"r_cp":2043.3917},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399673,"cp":1900.13,"r_cp":2071.4477},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399673,"cp":1887.88,"r_cp":2058.0961},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399673,"cp":1905.12,"r_cp":2076.8863},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399673,"cp":1892.47,"r_cp":2063.1019},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399673,"cp":1887.43,"r_cp":2057.6017},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399673,"cp":1903.22,"r_cp":2075.563},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399673,"cp":1941.45,"r_cp":2117.2821},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399673,"cp":1956.3,"r_cp":2133.476},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399673,"cp":1997.26,"r_cp":2178.143},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399673,"cp":1981.79,"r_cp":2161.3167},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399673,"cp":2043.36,"r_cp":2228.4718},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399673,"cp":2040.59,"r_cp":2225.4485},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399673,"cp":2067.02,"r_cp":2254.2742},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399673,"cp":2024.43,"r_cp":2207.8274},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399673,"cp":2021.4,"r_cp":2204.5143},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399673,"cp":2011.71,"r_cp":2194.5121},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399673,"cp":2026.54,"r_cp":2210.7697},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399673,"cp":2050.75,"r_cp":2237.1733},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399673,"cp":2031.66,"r_cp":2216.4624},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399673,"cp":2004.68,"r_cp":2187.4865},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399673,"cp":1983.16,"r_cp":2164.0252},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399673,"cp":1966.83,"r_cp":2146.4842},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399673,"cp":1961.82,"r_cp":2141.6249},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399673,"cp":1982.91,"r_cp":2165.7204},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399673,"cp":1962.62,"r_cp":2143.5653},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399673,"cp":1966.65,"r_cp":2147.9631},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399673,"cp":1992.2,"r_cp":2176.0526},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399673,"cp":2020.86,"r_cp":2207.3597},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399673,"cp":2006.38,"r_cp":2192.2313},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399673,"cp":2027.11,"r_cp":2215.0259},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399673,"cp":2003.15,"r_cp":2188.9943},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399673,"cp":2029.1,"r_cp":2217.9925},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399673,"cp":2036.75,"r_cp":2226.3479},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399673,"cp":2016.45,"r_cp":2205.5971},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399673,"cp":2037.08,"r_cp":2228.1685},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399673,"cp":2027.71,"r_cp":2218.0586},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399673,"cp":2036.24,"r_cp":2228.0665},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399673,"cp":2008.01,"r_cp":2197.5588},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399673,"cp":1989.71,"r_cp":2177.5233},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399673,"cp":1996.13,"r_cp":2184.5529},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399673,"cp":2044.78,"r_cp":2237.9851},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399673,"cp":2117.87,"r_cp":2318.4126},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399673,"cp":2104.15,"r_cp":2303.3935},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399673,"cp":2113.78,"r_cp":2313.935},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399673,"cp":2143.91,"r_cp":2346.9162},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399673,"cp":2135.28,"r_cp":2337.5224},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399673,"cp":2111.04,"r_cp":2310.9875},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399673,"cp":2160.61,"r_cp":2365.2604},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399673,"cp":2154.53,"r_cp":2358.8592},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399673,"cp":2123.86,"r_cp":2325.2862},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399673,"cp":2180.14,"r_cp":2386.9037},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399673,"cp":2186.5,"r_cp":2393.8661},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399673,"cp":2193.71,"r_cp":2401.7584},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399673,"cp":2211.66,"r_cp":2421.6163},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399673,"cp":2197.58,"r_cp":2406.195},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399673,"cp":2244.43,"r_cp":2457.4936},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399673,"cp":2237.1,"r_cp":2449.5882},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399673,"cp":2282.12,"r_cp":2498.8767},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399673,"cp":2288.86,"r_cp":2506.3526},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399673,"cp":2308.22,"r_cp":2527.5524},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399673,"cp":2320.62,"r_cp":2541.1295},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399673,"cp":2321.91,"r_cp":2542.5499},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399673,"cp":2352.64,"r_cp":2576.1955},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399673,"cp":2345.46,"r_cp":2568.3297},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399673,"cp":2375.7,"r_cp":2601.4473},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399673,"cp":2428.11,"r_cp":2658.841},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399673,"cp":2382.56,"r_cp":2608.9639},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399673,"cp":2339.34,"r_cp":2561.6337},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399673,"cp":2329.84,"r_cp":2551.2277},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399673,"cp":2341.14,"r_cp":2563.6034},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399673,"cp":2350.44,"r_cp":2573.7835},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399673,"cp":2366.97,"r_cp":2591.891},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399673,"cp":2348.46,"r_cp":2571.6131},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399673,"cp":2340.8,"r_cp":2563.2264},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399673,"cp":2390.15,"r_cp":2617.2713},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399673,"cp":2426.9,"r_cp":2657.5128},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399673,"cp":2527.3,"r_cp":2767.4565},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399673,"cp":2504.54,"r_cp":2742.5346},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399673,"cp":2572.64,"r_cp":2817.1027},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399673,"cp":2650.78,"r_cp":2902.6679},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399673,"cp":2652.18,"r_cp":2904.2008},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399673,"cp":2654.45,"r_cp":2908.9577},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399673,"cp":2639.55,"r_cp":2892.6329},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399673,"cp":2734.85,"r_cp":2997.0723},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399673,"cp":2821.24,"r_cp":3091.7387},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399673,"cp":2797.35,"r_cp":3065.557},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399673,"cp":2785.78,"r_cp":3052.8845},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399673,"cp":2906.29,"r_cp":3184.9454},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399673,"cp":2988.25,"r_cp":3274.7595},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399673,"cp":3065.49,"r_cp":3359.406},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399673,"cp":2977.56,"r_cp":3263.0486},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399673,"cp":3023.77,"r_cp":3313.6856},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399673,"cp":2878.75,"r_cp":3154.7679},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399673,"cp":3090.35,"r_cp":3387.3311},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399673,"cp":3049.3,"r_cp":3342.3323},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399673,"cp":2974.27,"r_cp":3260.0988},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399673,"cp":3018.65,"r_cp":3308.8358},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399673,"cp":3190.61,"r_cp":3497.3282},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399673,"cp":3150.53,"r_cp":3453.3998},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399673,"cp":3203.07,"r_cp":3510.9904},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399673,"cp":3231.34,"r_cp":3542.0771},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399673,"cp":3300.44,"r_cp":3618.1017},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399673,"cp":3242.19,"r_cp":3554.2518},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399673,"cp":3240,"r_cp":3552.0405},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399673,"cp":3261.83,"r_cp":3575.9709},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399673,"cp":3279.77,"r_cp":3595.6584},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399673,"cp":3352.47,"r_cp":3675.3553},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399673,"cp":3417.66,"r_cp":3747.0011},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399673,"cp":3321.07,"r_cp":3641.2413},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399673,"cp":3423.74,"r_cp":3753.8116},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399673,"cp":3418.56,"r_cp":3748.1346},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399673,"cp":3436.61,"r_cp":3767.9258},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399673,"cp":3262.84,"r_cp":3577.3957},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399673,"cp":3214.95,"r_cp":3525.1956},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399673,"cp":3081.56,"r_cp":3378.9277},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399673,"cp":3163.51,"r_cp":3468.7891},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399673,"cp":3183.99,"r_cp":3491.2405},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399673,"cp":3074.24,"r_cp":3370.8988},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399673,"cp":3146.38,"r_cp":3451.2454},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399673,"cp":3253.96,"r_cp":3569.2487},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399673,"cp":3228.75,"r_cp":3541.5957},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399673,"cp":3233.97,"r_cp":3547.3252},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399673,"cp":3365.78,"r_cp":3691.9808},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399673,"cp":3432.93,"r_cp":3765.6445},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399673,"cp":3428.24,"r_cp":3760.6708},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399673,"cp":3542.85,"r_cp":3886.3847},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399673,"cp":3471.08,"r_cp":3807.6581},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399673,"cp":3369.43,"r_cp":3696.1547},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399673,"cp":3381.69,"r_cp":3709.6},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399673,"cp":3315.07,"r_cp":3636.5255},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399673,"cp":3355.2,"r_cp":3680.5405},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399673,"cp":3423.7,"r_cp":3755.6879},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399673,"cp":3399.12,"r_cp":3728.7255},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399673,"cp":3354.91,"r_cp":3680.2218},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399673,"cp":3299.57,"r_cp":3619.5146},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399673,"cp":3291.46,"r_cp":3611.2706},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399673,"cp":3373.77,"r_cp":3701.5823},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399673,"cp":3273.7,"r_cp":3591.7937},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399673,"cp":3263.76,"r_cp":3580.8783},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399673,"cp":3227.65,"r_cp":3541.2615},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399673,"cp":3241.74,"r_cp":3556.728},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399673,"cp":3204.45,"r_cp":3515.8103},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399673,"cp":3076.05,"r_cp":3374.9349},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399673,"cp":3079.18,"r_cp":3378.3707},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399673,"cp":3137.71,"r_cp":3442.5859},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399673,"cp":3221.47,"r_cp":3534.4829},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399673,"cp":3202.04,"r_cp":3513.1701},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399673,"cp":3219.97,"r_cp":3532.8394},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399673,"cp":3268.92,"r_cp":3586.5441},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399673,"cp":3250.79,"r_cp":3566.6511},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399673,"cp":3213.67,"r_cp":3525.931},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399673,"cp":3254.79,"r_cp":3571.041},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399673,"cp":3302.9,"r_cp":3623.8229},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399673,"cp":3399.46,"r_cp":3729.7694},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399673,"cp":3427.43,"r_cp":3760.459},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399673,"cp":3418.68,"r_cp":3750.8513},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399673,"cp":3366.7,"r_cp":3693.8256},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399673,"cp":3397.66,"r_cp":3727.7984},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399673,"cp":3334.31,"r_cp":3658.2893},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399673,"cp":3256.98,"r_cp":3573.4435},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399673,"cp":3377.65,"r_cp":3705.8337},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399673,"cp":3292.59,"r_cp":3612.5132},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399673,"cp":3307.29,"r_cp":3628.6428},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399673,"cp":3389.02,"r_cp":3718.3097},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399673,"cp":3404.61,"r_cp":3735.4157},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399673,"cp":3429.06,"r_cp":3762.2458},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399673,"cp":3437.43,"r_cp":3771.4266},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399673,"cp":3441.99,"r_cp":3776.4349},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399673,"cp":3413.77,"r_cp":3745.4634},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399673,"cp":3440.06,"r_cp":3774.3153},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399673,"cp":3390.24,"r_cp":3719.6939},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399673,"cp":3488.23,"r_cp":3827.2095},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399673,"cp":3506.5,"r_cp":3847.2505},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399673,"cp":3515.34,"r_cp":3856.9503},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399673,"cp":3473.66,"r_cp":3811.2227},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399673,"cp":3490.83,"r_cp":3830.0592},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399673,"cp":3547.03,"r_cp":3891.7252},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399673,"cp":3477.9,"r_cp":3815.8735},{"stockId":1000000399673,"date":"2026-01-13T16:00:00.000Z","cp":3502.85,"r_cp":3843.2507},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399673,"cp":3526.02,"r_cp":3868.9674},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399673,"cp":3518.73,"r_cp":3860.969},{"stockId":1000000399673,"date":"2026-01-18T16:00:00.000Z","cp":3489.25,"r_cp":3828.6226},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399673,"cp":3419.62,"r_cp":3752.2202},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399673,"cp":3435.49,"r_cp":3769.6294},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399673,"cp":3473.18,"r_cp":3810.984},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399673,"cp":3480.85,"r_cp":3819.4061},{"stockId":1000000399673,"date":"2026-01-25T16:00:00.000Z","cp":3448.7,"r_cp":3784.1302},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399673,"cp":3476.17,"r_cp":3814.268},{"stockId":1000000399673,"date":"2026-01-27T16:00:00.000Z","cp":3463.33,"r_cp":3800.1821},{"stockId":1000000399673,"date":"2026-01-28T16:00:00.000Z","cp":3450.16,"r_cp":3785.7295},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399673,"cp":3515.28,"r_cp":3857.1826},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399673,"cp":3432.87,"r_cp":3766.7611},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399673,"cp":3487.59,"r_cp":3826.8047},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399673,"cp":3471.23,"r_cp":3808.8466},{"stockId":1000000399673,"date":"2026-02-04T16:00:00.000Z","cp":3413.58,"r_cp":3745.5947},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399673,"cp":3385.75,"r_cp":3715.0602},{"stockId":1000000399673,"date":"2026-02-08T16:00:00.000Z","cp":3493.59,"r_cp":3833.3843},{"stockId":1000000399673,"date":"2026-02-09T16:00:00.000Z","cp":3479.49,"r_cp":3817.9139},{"stockId":1000000399673,"date":"2026-02-10T16:00:00.000Z","cp":3432.86,"r_cp":3766.7483},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399673,"cp":3480.5,"r_cp":3819.0156},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399673,"cp":3423.05,"r_cp":3755.9778},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399673,"cp":3469.02,"r_cp":3806.4222},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399673,"cp":3514.74,"r_cp":3856.5927},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399673,"cp":3500.75,"r_cp":3841.243},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399673,"cp":3449.46,"r_cp":3784.9584},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399673,"cp":3443.78,"r_cp":3778.7282},{"stockId":1000000399673,"date":"2026-03-02T16:00:00.000Z","cp":3362.9,"r_cp":3689.982},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399673,"cp":3310.59,"r_cp":3632.586},{"stockId":1000000399673,"date":"2026-03-04T16:00:00.000Z","cp":3373.47,"r_cp":3701.5767},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399673,"cp":3380.31,"r_cp":3709.1067},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399673,"cp":3354.12,"r_cp":3680.37},{"stockId":1000000399673,"date":"2026-03-09T16:00:00.000Z","cp":3461.94,"r_cp":3798.6777},{"stockId":1000000399673,"date":"2026-03-10T16:00:00.000Z","cp":3513.4,"r_cp":3855.1479},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399673,"cp":3474.84,"r_cp":3812.8361},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399673,"cp":3469.03,"r_cp":3806.4604},{"stockId":1000000399673,"date":"2026-03-15T16:00:00.000Z","cp":3524.69,"r_cp":3867.5356},{"stockId":1000000399673,"date":"2026-03-16T16:00:00.000Z","cp":3438.99,"r_cp":3773.4978},{"stockId":1000000399673,"date":"2026-03-17T16:00:00.000Z","cp":3517.21,"r_cp":3859.3292},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399673,"cp":3489.12,"r_cp":3828.5024},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399673,"cp":3546.57,"r_cp":3891.5383},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399673,"cp":3425.09,"r_cp":3758.2497},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399673,"cp":3435.35,"r_cp":3769.5025},{"stockId":1000000399673,"date":"2026-03-24T16:00:00.000Z","cp":3503.27,"r_cp":3844.0282},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399673,"cp":3458.02,"r_cp":3794.382},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399673,"cp":3472.36,"r_cp":3810.1131},{"stockId":1000000399673,"date":"2026-03-29T16:00:00.000Z","cp":3447.1,"r_cp":3782.396},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399673,"cp":3350.17,"r_cp":3676.0403},{"stockId":1000000399673,"date":"2026-03-31T16:00:00.000Z","cp":3420.12,"r_cp":3752.7881},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399673,"cp":3338.41,"r_cp":3663.1341},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399673,"cp":3317.18,"r_cp":3639.8451},{"stockId":1000000399673,"date":"2026-04-06T16:00:00.000Z","cp":3325.91,"r_cp":3649.4198},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399673,"cp":3532.8,"r_cp":3876.4312},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399673,"cp":3506.88,"r_cp":3847.9953},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399673,"cp":3658.66,"r_cp":4015.4552},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399673,"cp":3694.79,"r_cp":4055.1146},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399673,"cp":3785.31,"r_cp":4154.4601},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399673,"cp":3736.68,"r_cp":4102.1043},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399673,"cp":3865.89}]}