window.pageData = {"index":{"_id":1000000930708,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930708","tickerId":930708,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证有色","csiCode":"930708","series":"thematic","launchDate":"2015-07-12T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:58.176Z","followedNum":507,"description":"中证有色金属指数选取涉及有色金属采选、有色金属冶炼与加工业务的上市公司作为样本，以反映有色金属类相关上市公司的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930708factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/429_930708_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证有色金属指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720708,"memoNum":24,"constituentsMarkets":["a"],"pinyin":"zzys","hotSpots":[null]},"startDate":"2024-04-07T14:06:11.843Z","endDate":"2026-04-07T14:06:11.843Z","stock":{"_id":3000000026459,"name":"银华中证有色金属交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"026459","tickerId":26459,"shortName":"银华中证有色金属ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-03-19T16:00:00.000Z","pinyin":"yhzzysjsjyxkfszszqtzjjljjj","fundCollectionId":4000050140000,"indexId":1000000930708,"index":{"_id":1000000930708,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930708","tickerId":930708,"name":"中证有色","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720708},"fundCollection":{"_id":4000050140000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"_id":7002611120300,"name":"张凯","gender":"m","educationCode":"001002","resume":"张凯先生：CFA，硕士学位，毕业于清华大学。2009年7月加入银华基金，历任量化投资部金融工程助理分析师、基金经理助理、总监助理，现任量化投资部副总监、基金经理。自2012年11月14日至2020年11月25日担任银华中证等权重90指数分级证券投资基金基金经理，自2013年11月5日至2019年9月26日兼任银华中证800等权重指数增强分级证券投资基金基金经理，自2016年1月14日至2018年4月2日兼任银华全球核心优选证券投资基金基金经理，自2016年4月7日起兼任银华大数据灵活配置定期开放混合型发起式证券投资基金基金经理，自2016年4月25日至2018年11月30日兼任银华量化智慧动力灵活配置混合型证券投资基金基金经理，自2018年3月7日至2020年11月29日兼任银华沪深300指数分级证券投资基金基金经理，自2019年6月28日至2021年7月23日兼任银华深证100交易型开放式指数证券投资基金基金经理，自2019年8月29日至2020年12月31日兼任银华深证100指数分级证券投资基金基金经理，自2019年12月6日至2021年9月17日起担任银华巨潮小盘价值交易型开放式指数证券投资基金基金经理，自2020年11月26日至2022年07月28日任银华中证等权重90指数证券投资基金(LOF)基金经理，自2020年11月30日起兼任银华沪深300指数证券投资基金(LOF)基金经理，自2021年1月1日起兼任银华深证100指数证券投资基金(LOF)基金经理，自2021年2月3日至2022年2月23日兼任银华巨潮小盘价值交易型开放式指数证券投资基金发起式联接基金基金经理，自2021年5月13日至2022年6月17日任银华中证研发创新100交易型开放式指数证券投资基金基金经理，自2021年7月29日起兼任银华中证虚拟现实主题交易型开放式指数证券投资基金基金经理。自2021年9月22日起兼任银华中证机器人交易型开放式指数证券投资基金基金经理，自2021年9月28日起兼任银华稳健增利灵活配置混合型发起式证券投资基金、银华新能源新材料量化优选股票型发起式证券投资基金基金经理。2021年11月19日起兼任银华华证ESG领先指数证券投资基金基金经理。任银华中证1000增强策略交易型开放式指数证券投资基金的基金经理。","tickerId":2611120300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20154133","exchange":"fm","cnInfoCode":"db20154133","lastUpdated":"2024-05-16T10:30:29.725Z","followedNum":0,"currency":"CNY","workingDate":"2012-11-13T16:00:00.000Z","fundCompanyId":4000050140000,"fundManagerSecondLevel":"company","pinyin":"zk","appointmentDate":"2026-03-17T16:00:00.000Z"},{"_id":7201610251440,"name":"谭普景","gender":"m","educationCode":"001003","resume":"谭普景：男，曾就职于上海携宁计算机科技有限公司、上海恒生聚源数据服务有限公司，2013年7月加入银华基金，现任量化投资部基金经理。","tickerId":201610251440,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020674","exchange":"fm","cnInfoCode":"j101020674","followedNum":0,"currency":"CNY","lastUpdated":"2026-04-06T14:25:59.591Z","workingDate":"2025-12-04T16:00:00.000Z","fundCompanyId":4000050140000,"fundManagerSecondLevel":"company","pinyin":"tpj","appointmentDate":"2026-03-31T16:00:00.000Z"}],"hotMetrics":{"fpr":{"stockId":3000000026459,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7434073560027759},"fp":{"stockId":3000000026459,"type":"fp","last_data_date":"2026-04-06T16:00:00.000Z","f_cagr_p_r_fs":0.007207928721593815},"ff":{"stockId":3000000026459,"type":"ff","f_fr_d":"2026-04-02T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000026459,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.0061,"f_nv_cr":0.00419203513324673}},"masterSlaveFunds":[{"_id":3000000026458,"__csrcFundId":16527,"stockCode":"026458","masterFundShortName":"银华中证有色金属ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26458,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"银华中证有色金属ETF联接A","lastUpdated":"2026-04-03T21:01:52.188Z","name":"银华中证有色金属交易型开放式指数证券投资基金联接基金","pinyin":"yhzzysjsjyxkfszszqtzjjljjj","fundCollectionId":4000050140000,"__indexSourceEastMoney":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"setUpAssetScale":866030209.61,"setUpDate":"2026-03-17T16:00:00.000Z","setUpShares":866030209.61,"__indexSourceCsi":1,"inceptionDate":"2026-03-19T16:00:00.000Z","indexId":1000000930708}]},"influencesList":[],"fundNetValueList":[{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026459,"lxr_nv_fc":0.9989},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026459,"lxr_nv_fc":1.005},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026459,"lxr_nv_fc":1.0108},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026459,"lxr_nv_fc":1.0055},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026459,"lxr_nv_fc":1.0019},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026459,"lxr_nv_fc":1.0061}],"priceMetricsList":[{"date":"2024-04-07T16:00:00.000Z","stockId":1000000930708,"cp":1821.5,"r_cp":1968.76},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000930708,"cp":1828.9,"r_cp":1976.76},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000930708,"cp":1837.18,"r_cp":1985.71},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000930708,"cp":1835.77,"r_cp":1984.18},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000930708,"cp":1859.38,"r_cp":2009.7},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930708,"cp":1854.31,"r_cp":2004.23},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930708,"cp":1768.47,"r_cp":1911.44},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930708,"cp":1817.47,"r_cp":1964.4},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930708,"cp":1840.38,"r_cp":1989.17},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930708,"cp":1830.03,"r_cp":1977.98},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930708,"cp":1789.53,"r_cp":1934.21},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930708,"cp":1709.71,"r_cp":1849.18},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930708,"cp":1731.31,"r_cp":1872.54},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930708,"cp":1741.31,"r_cp":1883.36},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930708,"cp":1788.69,"r_cp":1934.85},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930708,"cp":1779.68,"r_cp":1925.1},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930708,"cp":1760.86,"r_cp":1904.75},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930708,"cp":1778.72,"r_cp":1924.06},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930708,"cp":1791.82,"r_cp":1938.23},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930708,"cp":1778.05,"r_cp":1923.33},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930708,"cp":1827.3,"r_cp":1976.62},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930708,"cp":1840.85,"r_cp":1992.12},{"stockId":1000000930708,"date":"2024-05-12T16:00:00.000Z","cp":1817.51,"r_cp":1966.87},{"stockId":1000000930708,"date":"2024-05-13T16:00:00.000Z","cp":1827.07,"r_cp":1977.21},{"stockId":1000000930708,"date":"2024-05-14T16:00:00.000Z","cp":1807.66,"r_cp":1956.2},{"stockId":1000000930708,"date":"2024-05-15T16:00:00.000Z","cp":1789.05,"r_cp":1938},{"stockId":1000000930708,"date":"2024-05-16T16:00:00.000Z","cp":1817.15,"r_cp":1968.46},{"stockId":1000000930708,"date":"2024-05-19T16:00:00.000Z","cp":1885.93,"r_cp":2042.96},{"stockId":1000000930708,"date":"2024-05-20T16:00:00.000Z","cp":1824.96,"r_cp":1976.92},{"stockId":1000000930708,"date":"2024-05-21T16:00:00.000Z","cp":1811.05,"r_cp":1963},{"stockId":1000000930708,"date":"2024-05-22T16:00:00.000Z","cp":1751.02,"r_cp":1898.65},{"stockId":1000000930708,"date":"2024-05-23T16:00:00.000Z","cp":1749.54,"r_cp":1897.05},{"stockId":1000000930708,"date":"2024-05-26T16:00:00.000Z","cp":1778.58,"r_cp":1928.53},{"stockId":1000000930708,"date":"2024-05-27T16:00:00.000Z","cp":1777.14,"r_cp":1926.98},{"stockId":1000000930708,"date":"2024-05-28T16:00:00.000Z","cp":1820.92,"r_cp":1974.58},{"stockId":1000000930708,"date":"2024-05-29T16:00:00.000Z","cp":1766.24,"r_cp":1916.48},{"stockId":1000000930708,"date":"2024-05-30T16:00:00.000Z","cp":1757.67,"r_cp":1908.79},{"stockId":1000000930708,"date":"2024-06-02T16:00:00.000Z","cp":1720.75,"r_cp":1868.7},{"stockId":1000000930708,"date":"2024-06-03T16:00:00.000Z","cp":1743.99,"r_cp":1893.93},{"stockId":1000000930708,"date":"2024-06-04T16:00:00.000Z","cp":1704.01,"r_cp":1850.51},{"stockId":1000000930708,"date":"2024-06-05T16:00:00.000Z","cp":1719.15,"r_cp":1867.09},{"stockId":1000000930708,"date":"2024-06-06T16:00:00.000Z","cp":1717.43,"r_cp":1868.86},{"stockId":1000000930708,"date":"2024-06-10T16:00:00.000Z","cp":1677.76,"r_cp":1828.37},{"stockId":1000000930708,"date":"2024-06-11T16:00:00.000Z","cp":1696.72,"r_cp":1849.14},{"stockId":1000000930708,"date":"2024-06-12T16:00:00.000Z","cp":1665.96,"r_cp":1815.65},{"stockId":1000000930708,"date":"2024-06-13T16:00:00.000Z","cp":1671.06,"r_cp":1821.48},{"stockId":1000000930708,"date":"2024-06-16T16:00:00.000Z","cp":1648.29,"r_cp":1798.78},{"stockId":1000000930708,"date":"2024-06-17T16:00:00.000Z","cp":1660.45,"r_cp":1812.36},{"stockId":1000000930708,"date":"2024-06-18T16:00:00.000Z","cp":1664.14,"r_cp":1816.72},{"stockId":1000000930708,"date":"2024-06-19T16:00:00.000Z","cp":1651.18,"r_cp":1803.33},{"stockId":1000000930708,"date":"2024-06-20T16:00:00.000Z","cp":1641.49,"r_cp":1794.07},{"stockId":1000000930708,"date":"2024-06-23T16:00:00.000Z","cp":1608.45,"r_cp":1757.96},{"stockId":1000000930708,"date":"2024-06-24T16:00:00.000Z","cp":1608.2,"r_cp":1757.76},{"stockId":1000000930708,"date":"2024-06-25T16:00:00.000Z","cp":1629.33,"r_cp":1780.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930708,"cp":1588.71,"r_cp":1736.72},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930708,"cp":1620.34,"r_cp":1771.56},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930708,"cp":1658.52,"r_cp":1813.3},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930708,"cp":1636.07,"r_cp":1789.37},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930708,"cp":1634.41,"r_cp":1787.67},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930708,"cp":1620.06,"r_cp":1772.11},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930708,"cp":1661.11,"r_cp":1817.15},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930708,"cp":1644.03,"r_cp":1800.14},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930708,"cp":1678.61,"r_cp":1838.38},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930708,"cp":1656.03,"r_cp":1813.65},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930708,"cp":1718.82,"r_cp":1882.51},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930708,"cp":1688.85,"r_cp":1849.75},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930708,"cp":1704.13,"r_cp":1866.48},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930708,"cp":1717.48,"r_cp":1881.11},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930708,"cp":1671.5,"r_cp":1831.46},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930708,"cp":1671.32,"r_cp":1833.12},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930708,"cp":1642.67,"r_cp":1801.7},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930708,"cp":1626.2,"r_cp":1783.64},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930708,"cp":1548.41,"r_cp":1698.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930708,"cp":1535.72,"r_cp":1686.83},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930708,"cp":1498.5,"r_cp":1645.94},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930708,"cp":1532.31,"r_cp":1684.13},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930708,"cp":1529.59,"r_cp":1681.15},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930708,"cp":1515.07,"r_cp":1665.69},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930708,"cp":1574.44,"r_cp":1730.96},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930708,"cp":1569.28,"r_cp":1725.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930708,"cp":1544.93,"r_cp":1698.52},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930708,"cp":1507.31,"r_cp":1657.16},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930708,"cp":1507.07,"r_cp":1656.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930708,"cp":1510.55,"r_cp":1660.72},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930708,"cp":1496.89,"r_cp":1645.7},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930708,"cp":1499.86,"r_cp":1650.04},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930708,"cp":1499.04,"r_cp":1649.14},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930708,"cp":1508.48,"r_cp":1659.53},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930708,"cp":1487.31,"r_cp":1636.24},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930708,"cp":1500.22,"r_cp":1650.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930708,"cp":1497.92,"r_cp":1647.91},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930708,"cp":1523.84,"r_cp":1676.42},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930708,"cp":1506.07,"r_cp":1656.88},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930708,"cp":1522.74,"r_cp":1675.22},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930708,"cp":1500.21,"r_cp":1650.58},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930708,"cp":1493.89,"r_cp":1643.63},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930708,"cp":1512.22,"r_cp":1663.8},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930708,"cp":1492.01,"r_cp":1641.56},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930708,"cp":1482.18,"r_cp":1630.75},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930708,"cp":1497.7,"r_cp":1647.82},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930708,"cp":1501.38,"r_cp":1651.87},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930708,"cp":1466.53,"r_cp":1613.53},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930708,"cp":1473.52,"r_cp":1621.22},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930708,"cp":1440.7,"r_cp":1585.11},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930708,"cp":1441.46,"r_cp":1585.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930708,"cp":1431.19,"r_cp":1574.64},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930708,"cp":1404.57,"r_cp":1545.36},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930708,"cp":1403.37,"r_cp":1544.04},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930708,"cp":1418.03,"r_cp":1560.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930708,"cp":1414.88,"r_cp":1556.7},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930708,"cp":1410.48,"r_cp":1551.86},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930708,"cp":1420.6,"r_cp":1562.99},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930708,"cp":1461.75,"r_cp":1608.27},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930708,"cp":1480.01,"r_cp":1628.36},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930708,"cp":1479.06,"r_cp":1627.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930708,"cp":1536.42,"r_cp":1690.43},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930708,"cp":1553.09,"r_cp":1708.77},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930708,"cp":1610.99,"r_cp":1772.5},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930708,"cp":1678.14,"r_cp":1846.38},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930708,"cp":1811.86,"r_cp":1994.41},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930708,"cp":1859.79,"r_cp":2047.18},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930708,"cp":1704.2,"r_cp":1875.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930708,"cp":1731.03,"r_cp":1905.74},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930708,"cp":1695.54,"r_cp":1867.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930708,"cp":1748.45,"r_cp":1925.38},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930708,"cp":1687.26,"r_cp":1858},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930708,"cp":1702.79,"r_cp":1875.1},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930708,"cp":1677.94,"r_cp":1847.77},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930708,"cp":1718.04,"r_cp":1891.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930708,"cp":1760.21,"r_cp":1938.37},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930708,"cp":1773.11,"r_cp":1952.57},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930708,"cp":1775.3,"r_cp":1954.98},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930708,"cp":1748.65,"r_cp":1925.63},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930708,"cp":1759.29,"r_cp":1937.35},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930708,"cp":1771.14,"r_cp":1950.43},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930708,"cp":1741,"r_cp":1917.24},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930708,"cp":1725.2,"r_cp":1899.84},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930708,"cp":1719.77,"r_cp":1893.86},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930708,"cp":1768.41,"r_cp":1947.54},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930708,"cp":1780.57,"r_cp":1960.93},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930708,"cp":1835.21,"r_cp":2021.1},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930708,"cp":1848.13,"r_cp":2035.33},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930708,"cp":1845.63,"r_cp":2032.58},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930708,"cp":1827.45,"r_cp":2012.56},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930708,"cp":1836.74,"r_cp":2022.78},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930708,"cp":1811.46,"r_cp":1994.94},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930708,"cp":1825.85,"r_cp":2010.79},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930708,"cp":1769.6,"r_cp":1948.85},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930708,"cp":1740.96,"r_cp":1917.31},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930708,"cp":1711.67,"r_cp":1885.05},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930708,"cp":1765.32,"r_cp":1944.13},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930708,"cp":1773.76,"r_cp":1953.43},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930708,"cp":1781.31,"r_cp":1962.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930708,"cp":1731.39,"r_cp":1907.65},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930708,"cp":1725.52,"r_cp":1901.64},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930708,"cp":1699.72,"r_cp":1873.21},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930708,"cp":1715.39,"r_cp":1890.48},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930708,"cp":1691.34,"r_cp":1863.97},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930708,"cp":1713.15,"r_cp":1888.24},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930708,"cp":1727.1383,"r_cp":1903.66},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930708,"cp":1724.89,"r_cp":1901.19},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930708,"cp":1723.7,"r_cp":1899.88},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930708,"cp":1711.81,"r_cp":1886.77},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930708,"cp":1729.37,"r_cp":1906.17},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930708,"cp":1733.98,"r_cp":1911.25},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930708,"cp":1738.58,"r_cp":1917.09},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930708,"cp":1761.61,"r_cp":1942.48},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930708,"cp":1772.2926,"r_cp":1954.27},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930708,"cp":1718.7803,"r_cp":1895.26},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930708,"cp":1693.1744,"r_cp":1867.02},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930708,"cp":1681.0537,"r_cp":1853.66},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930708,"cp":1673.7768,"r_cp":1845.63},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930708,"cp":1665.84,"r_cp":1836.88},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930708,"cp":1655.1,"r_cp":1825.04},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930708,"cp":1648.45,"r_cp":1817.71},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930708,"cp":1663.45,"r_cp":1834.25},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930708,"cp":1644.03,"r_cp":1812.84},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930708,"cp":1650.8,"r_cp":1820.3},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930708,"cp":1643.93,"r_cp":1813.74},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930708,"cp":1653.22,"r_cp":1823.99},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930708,"cp":1609.1,"r_cp":1775.31},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930708,"cp":1594.72,"r_cp":1759.45},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930708,"cp":1602.77,"r_cp":1768.33},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930708,"cp":1615.71,"r_cp":1782.61},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930708,"cp":1648.48,"r_cp":1818.76},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930708,"cp":1622.71,"r_cp":1790.42},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930708,"cp":1630.15,"r_cp":1798.63},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930708,"cp":1624.5,"r_cp":1792.4},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930708,"cp":1660.44,"r_cp":1832.05},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930708,"cp":1686.02,"r_cp":1860.28},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930708,"cp":1665.21,"r_cp":1837.31},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930708,"cp":1696.22,"r_cp":1871.54},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930708,"cp":1701.98,"r_cp":1877.89},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930708,"cp":1689.46,"r_cp":1864.08},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930708,"cp":1682.06,"r_cp":1855.91},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930708,"cp":1681.58,"r_cp":1855.45},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930708,"cp":1667.74,"r_cp":1840.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930708,"cp":1684.71,"r_cp":1859.07},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930708,"cp":1679.08,"r_cp":1852.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930708,"cp":1697.9,"r_cp":1873.62},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930708,"cp":1717.49,"r_cp":1895.24},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930708,"cp":1737.19,"r_cp":1916.98},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930708,"cp":1743.59,"r_cp":1924.04},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930708,"cp":1742.94,"r_cp":1923.32},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930708,"cp":1731.87,"r_cp":1911.1},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930708,"cp":1721.04,"r_cp":1899.15},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930708,"cp":1733.06,"r_cp":1912.42},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930708,"cp":1694.83,"r_cp":1870.23},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930708,"cp":1681.22,"r_cp":1855.21},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930708,"cp":1694.41,"r_cp":1869.77},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930708,"cp":1700.97,"r_cp":1877},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930708,"cp":1694.91,"r_cp":1870.32},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930708,"cp":1693.64,"r_cp":1868.92},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930708,"cp":1675.54,"r_cp":1848.95},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930708,"cp":1685.18,"r_cp":1859.58},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930708,"cp":1676.94,"r_cp":1850.49},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930708,"cp":1651.6,"r_cp":1822.53},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930708,"cp":1691.88,"r_cp":1866.97},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930708,"cp":1702.33,"r_cp":1878.51},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930708,"cp":1715.21,"r_cp":1892.72},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930708,"cp":1740.16,"r_cp":1920.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930708,"cp":1764.88,"r_cp":1947.53},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930708,"cp":1783.44,"r_cp":1968.01},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930708,"cp":1793.75,"r_cp":1979.39},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930708,"cp":1789.48,"r_cp":1974.68},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930708,"cp":1799.1,"r_cp":1985.29},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930708,"cp":1823.18,"r_cp":2011.86},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930708,"cp":1805.18,"r_cp":1992},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930708,"cp":1828.57,"r_cp":2017.81},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930708,"cp":1829.92,"r_cp":2019.3},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930708,"cp":1824.5,"r_cp":2013.33},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930708,"cp":1783.36,"r_cp":1967.92},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930708,"cp":1812.86,"r_cp":2000.47},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930708,"cp":1820.85,"r_cp":2009.29},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930708,"cp":1810.38,"r_cp":1997.75},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930708,"cp":1791.19,"r_cp":1976.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930708,"cp":1791.87,"r_cp":1977.31},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930708,"cp":1777.22,"r_cp":1961.15},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930708,"cp":1779.98,"r_cp":1964.2},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930708,"cp":1762.18,"r_cp":1944.55},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930708,"cp":1737,"r_cp":1916.77},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930708,"cp":1588.93,"r_cp":1753.38},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930708,"cp":1584.28,"r_cp":1748.25},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930708,"cp":1604.89,"r_cp":1770.99},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930708,"cp":1658.51,"r_cp":1830.16},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930708,"cp":1674.05,"r_cp":1847.3},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930708,"cp":1712.04,"r_cp":1889.22},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930708,"cp":1700.93,"r_cp":1876.96},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930708,"cp":1700.89,"r_cp":1876.91},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930708,"cp":1690.67,"r_cp":1865.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930708,"cp":1687.02,"r_cp":1861.61},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930708,"cp":1750.15,"r_cp":1931.28},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930708,"cp":1745.15,"r_cp":1925.76},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930708,"cp":1715.72,"r_cp":1893.28},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930708,"cp":1706.63,"r_cp":1883.25},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930708,"cp":1709.18,"r_cp":1886.07},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930708,"cp":1701.48,"r_cp":1877.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930708,"cp":1699.6,"r_cp":1875.49},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930708,"cp":1694.34,"r_cp":1869.69},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930708,"cp":1735.53,"r_cp":1915.15},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930708,"cp":1741.87,"r_cp":1922.14},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930708,"cp":1731.81,"r_cp":1911.04},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930708,"cp":1724.23,"r_cp":1902.96},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930708,"cp":1739.21,"r_cp":1920.82},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930708,"cp":1742.8366,"r_cp":1924.83},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930708,"cp":1757.7008,"r_cp":1941.24},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930708,"cp":1736.0104,"r_cp":1917.29},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930708,"cp":1731.274,"r_cp":1913.32},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930708,"cp":1725.3324,"r_cp":1906.75},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930708,"cp":1732.1132,"r_cp":1915.22},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930708,"cp":1769.9301,"r_cp":1957.03},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930708,"cp":1749.9577,"r_cp":1935.84},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930708,"cp":1751.15,"r_cp":1937.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930708,"cp":1753.67,"r_cp":1940.01},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930708,"cp":1719.62,"r_cp":1902.36},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930708,"cp":1720.19,"r_cp":1903.09},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930708,"cp":1725.36,"r_cp":1908.81},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930708,"cp":1712.06,"r_cp":1894.64},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930708,"cp":1734.89,"r_cp":1920.28},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930708,"cp":1758.14,"r_cp":1946.01},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930708,"cp":1750.31,"r_cp":1937.35},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930708,"cp":1768.32,"r_cp":1957.54},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930708,"cp":1774.53,"r_cp":1964.41},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930708,"cp":1773.31,"r_cp":1963.06},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930708,"cp":1806.8,"r_cp":2001.23},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930708,"cp":1824.52,"r_cp":2020.98},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930708,"cp":1822.38,"r_cp":2022.43},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930708,"cp":1811.7,"r_cp":2010.63},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930708,"cp":1813.35,"r_cp":2012.46},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930708,"cp":1807.02,"r_cp":2005.44},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930708,"cp":1777.27,"r_cp":1973.1},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930708,"cp":1764.08,"r_cp":1961.24},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930708,"cp":1780.6,"r_cp":1980.98},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930708,"cp":1792.65,"r_cp":1994.39},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930708,"cp":1808.13,"r_cp":2011.85},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930708,"cp":1812.09,"r_cp":2017.35},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930708,"cp":1842.02,"r_cp":2054.81},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930708,"cp":1843.96,"r_cp":2056.98},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930708,"cp":1871.43,"r_cp":2087.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930708,"cp":1885.89,"r_cp":2103.75},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930708,"cp":1890.77,"r_cp":2111.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930708,"cp":1862.93,"r_cp":2080.84},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930708,"cp":1846.46,"r_cp":2062.65},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930708,"cp":1865.82,"r_cp":2084.28},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930708,"cp":1827.4,"r_cp":2041.35},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930708,"cp":1851.43,"r_cp":2068.19},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930708,"cp":1887,"r_cp":2108.23},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930708,"cp":1895.33,"r_cp":2117.72},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930708,"cp":1875.21,"r_cp":2095.23},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930708,"cp":1866.56,"r_cp":2085.56},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930708,"cp":1875.21,"r_cp":2095.51},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930708,"cp":1919.51,"r_cp":2145.01},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930708,"cp":1976.1,"r_cp":2208.25},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930708,"cp":2018.5,"r_cp":2256.82},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930708,"cp":2010.28,"r_cp":2247.82},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930708,"cp":2068.83,"r_cp":2313.73},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930708,"cp":2070.2,"r_cp":2315.27},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930708,"cp":2060.94,"r_cp":2304.91},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930708,"cp":2057.11,"r_cp":2300.63},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930708,"cp":2044.53,"r_cp":2286.55},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930708,"cp":1974.12,"r_cp":2207.81},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930708,"cp":1967.5,"r_cp":2200.4},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930708,"cp":2000.88,"r_cp":2237.74},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930708,"cp":2009.07,"r_cp":2246.9},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930708,"cp":2030.74,"r_cp":2271.14},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930708,"cp":2056.16,"r_cp":2299.56},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930708,"cp":2081.35,"r_cp":2330.05},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930708,"cp":2092.23,"r_cp":2342.23},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930708,"cp":2082.26,"r_cp":2331.07},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930708,"cp":2126.33,"r_cp":2380.41},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930708,"cp":2105.3,"r_cp":2356.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930708,"cp":2151.97,"r_cp":2409.11},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930708,"cp":2159.29,"r_cp":2417.31},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930708,"cp":2151.39,"r_cp":2408.45},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930708,"cp":2175.35,"r_cp":2435.77},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930708,"cp":2163.83,"r_cp":2422.86},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930708,"cp":2190.57,"r_cp":2452.95},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930708,"cp":2290.63,"r_cp":2565},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930708,"cp":2278.24,"r_cp":2551.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930708,"cp":2255.07,"r_cp":2525.17},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930708,"cp":2289.71,"r_cp":2563.96},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930708,"cp":2350.83,"r_cp":2632.41},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930708,"cp":2432.92,"r_cp":2724.32},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930708,"cp":2405.72,"r_cp":2693.87},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930708,"cp":2386.18,"r_cp":2671.99},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930708,"cp":2295.27,"r_cp":2570.19},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930708,"cp":2396.18,"r_cp":2683.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930708,"cp":2399.99,"r_cp":2687.46},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930708,"cp":2421.32,"r_cp":2711.34},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930708,"cp":2396.77,"r_cp":2683.85},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930708,"cp":2437.7,"r_cp":2729.68},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930708,"cp":2494.01,"r_cp":2792.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930708,"cp":2473.47,"r_cp":2769.73},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930708,"cp":2443.31,"r_cp":2735.97},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930708,"cp":2445.76,"r_cp":2738.71},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930708,"cp":2355.04,"r_cp":2637.12},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930708,"cp":2385.85,"r_cp":2671.62},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930708,"cp":2411.48,"r_cp":2700.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930708,"cp":2389.68,"r_cp":2675.91},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930708,"cp":2427.13,"r_cp":2717.84},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930708,"cp":2463.04,"r_cp":2758.51},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930708,"cp":2467.65,"r_cp":2763.94},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930708,"cp":2563.53,"r_cp":2871.34},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930708,"cp":2654.36,"r_cp":2975.62},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930708,"cp":2865.82,"r_cp":3212.68},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930708,"cp":2787.19,"r_cp":3124.53},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930708,"cp":2888.25,"r_cp":3237.83},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930708,"cp":2792.26,"r_cp":3130.21},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930708,"cp":2812.62,"r_cp":3153.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930708,"cp":2755.38,"r_cp":3089.06},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930708,"cp":2702.35,"r_cp":3031.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930708,"cp":2662.19,"r_cp":2986.06},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930708,"cp":2697.2,"r_cp":3025.33},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930708,"cp":2661.55,"r_cp":2985.49},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930708,"cp":2691.47,"r_cp":3019.56},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930708,"cp":2736.23,"r_cp":3069.77},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930708,"cp":2803.19,"r_cp":3144.9},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930708,"cp":2719.09,"r_cp":3051.58},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930708,"cp":2844.09,"r_cp":3192.09},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930708,"cp":2872.54,"r_cp":3224.93},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930708,"cp":2812.73,"r_cp":3157.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930708,"cp":2779.5,"r_cp":3120.49},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930708,"cp":2689.96,"r_cp":3019.96},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930708,"cp":2703.33,"r_cp":3034.97},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930708,"cp":2789.13,"r_cp":3131.29},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930708,"cp":2805.19,"r_cp":3149.32},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930708,"cp":2822.32,"r_cp":3168.55},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930708,"cp":2789.67,"r_cp":3132.05},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930708,"cp":2789.17,"r_cp":3131.48},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930708,"cp":2902.47,"r_cp":3258.81},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930708,"cp":2844.63,"r_cp":3193.87},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930708,"cp":2837.56,"r_cp":3185.93},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930708,"cp":2754.26,"r_cp":3092.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930708,"cp":2828.14,"r_cp":3175.56},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930708,"cp":2816.7,"r_cp":3162.72},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930708,"cp":2664.86,"r_cp":2992.22},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930708,"cp":2641.54,"r_cp":2966.65},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930708,"cp":2703.46,"r_cp":3036.19},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930708,"cp":2699.32,"r_cp":3031.54},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930708,"cp":2705.82,"r_cp":3038.84},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930708,"cp":2750.04,"r_cp":3089.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930708,"cp":2827.75,"r_cp":3176.48},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930708,"cp":2785.1318,"r_cp":3128.6},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930708,"cp":2798.4426,"r_cp":3143.55},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930708,"cp":2802.42,"r_cp":3148.02},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930708,"cp":2873.9,"r_cp":3228.31},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930708,"cp":2892.68,"r_cp":3249.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930708,"cp":2799.5,"r_cp":3144.74},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930708,"cp":2828.03,"r_cp":3176.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930708,"cp":2805.4,"r_cp":3151.37},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930708,"cp":2840.6,"r_cp":3193.85},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930708,"cp":2823.06,"r_cp":3174.13},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930708,"cp":2744.03,"r_cp":3085.28},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930708,"cp":2834.31,"r_cp":3186.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930708,"cp":2831.04,"r_cp":3183.1},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930708,"cp":2885.61,"r_cp":3244.47},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930708,"cp":2952.31,"r_cp":3319.46},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930708,"cp":2971.25,"r_cp":3340.75},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930708,"cp":2987.21,"r_cp":3358.7},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930708,"cp":2959.93,"r_cp":3328.02},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930708,"cp":3067.2,"r_cp":3448.64},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930708,"cp":3003.23,"r_cp":3376.71},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930708,"cp":3051.73,"r_cp":3431.25},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930708,"cp":3084.2,"r_cp":3467.75},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930708,"cp":3164.09,"r_cp":3557.58},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930708,"cp":3292.64,"r_cp":3702.11},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930708,"cp":3310.16,"r_cp":3721.81},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930708,"cp":3253.5,"r_cp":3658.11},{"stockId":1000000930708,"date":"2026-01-08T16:00:00.000Z","cp":3352.13,"r_cp":3769},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930708,"cp":3409.55,"r_cp":3833.56},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930708,"cp":3435.78,"r_cp":3863.05},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930708,"cp":3452.25,"r_cp":3881.57},{"stockId":1000000930708,"date":"2026-01-14T16:00:00.000Z","cp":3514.24,"r_cp":3951.27},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930708,"cp":3477.09,"r_cp":3909.5},{"stockId":1000000930708,"date":"2026-01-18T16:00:00.000Z","cp":3486.81,"r_cp":3920.42},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930708,"cp":3501.85,"r_cp":3937.34},{"stockId":1000000930708,"date":"2026-01-20T16:00:00.000Z","cp":3606.57,"r_cp":4055.08},{"stockId":1000000930708,"date":"2026-01-21T16:00:00.000Z","cp":3587.69,"r_cp":4033.86},{"stockId":1000000930708,"date":"2026-01-22T16:00:00.000Z","cp":3692.78,"r_cp":4152.02},{"stockId":1000000930708,"date":"2026-01-25T16:00:00.000Z","cp":3875.02,"r_cp":4356.91},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930708,"cp":3840.54,"r_cp":4318.31},{"stockId":1000000930708,"date":"2026-01-27T16:00:00.000Z","cp":4086.78,"r_cp":4595.19},{"stockId":1000000930708,"date":"2026-01-28T16:00:00.000Z","cp":4161.22,"r_cp":4678.89},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930708,"cp":3817.08,"r_cp":4291.94},{"stockId":1000000930708,"date":"2026-02-01T16:00:00.000Z","cp":3521.52,"r_cp":3959.61},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930708,"cp":3617.83,"r_cp":4067.9},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930708,"cp":3626.53,"r_cp":4077.69},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930708,"cp":3450.02,"r_cp":3879.22},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930708,"cp":3457.92,"r_cp":3888.1},{"stockId":1000000930708,"date":"2026-02-08T16:00:00.000Z","cp":3530.41,"r_cp":3969.6},{"stockId":1000000930708,"date":"2026-02-09T16:00:00.000Z","cp":3524.21,"r_cp":3962.63},{"stockId":1000000930708,"date":"2026-02-10T16:00:00.000Z","cp":3612.9,"r_cp":4062.92},{"stockId":1000000930708,"date":"2026-02-11T16:00:00.000Z","cp":3634.19,"r_cp":4086.85},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930708,"cp":3513.48,"r_cp":3951.11},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930708,"cp":3632.36,"r_cp":4084.8},{"stockId":1000000930708,"date":"2026-02-24T16:00:00.000Z","cp":3773.2,"r_cp":4243.18},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930708,"cp":3740.23,"r_cp":4206.11},{"stockId":1000000930708,"date":"2026-02-26T16:00:00.000Z","cp":3876.76,"r_cp":4359.65},{"stockId":1000000930708,"date":"2026-03-01T16:00:00.000Z","cp":4008.97,"r_cp":4508.32},{"stockId":1000000930708,"date":"2026-03-02T16:00:00.000Z","cp":3784.18,"r_cp":4255.53},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930708,"cp":3763.76,"r_cp":4232.57},{"stockId":1000000930708,"date":"2026-03-04T16:00:00.000Z","cp":3738.16,"r_cp":4203.78},{"stockId":1000000930708,"date":"2026-03-05T16:00:00.000Z","cp":3658.46,"r_cp":4114.15},{"stockId":1000000930708,"date":"2026-03-08T16:00:00.000Z","cp":3626.58,"r_cp":4078.3},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930708,"cp":3657.7,"r_cp":4113.3},{"stockId":1000000930708,"date":"2026-03-10T16:00:00.000Z","cp":3648.36,"r_cp":4102.8},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930708,"cp":3623.42,"r_cp":4074.75},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930708,"cp":3532.17,"r_cp":3972.14},{"stockId":1000000930708,"date":"2026-03-15T16:00:00.000Z","cp":3426.84,"r_cp":3853.68},{"stockId":1000000930708,"date":"2026-03-16T16:00:00.000Z","cp":3363.42,"r_cp":3782.36},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930708,"cp":3336.3,"r_cp":3751.87},{"stockId":1000000930708,"date":"2026-03-18T16:00:00.000Z","cp":3134.27,"r_cp":3524.67},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930708,"cp":3099.88,"r_cp":3486},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930708,"cp":2954.75,"r_cp":3322.78},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930708,"cp":3044.87,"r_cp":3424.13},{"stockId":1000000930708,"date":"2026-03-24T16:00:00.000Z","cp":3137.99,"r_cp":3528.85},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930708,"cp":3090.46,"r_cp":3475.4},{"stockId":1000000930708,"date":"2026-03-26T16:00:00.000Z","cp":3181.69,"r_cp":3577.99},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930708,"cp":3238.72,"r_cp":3642.12},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930708,"cp":3189.67,"r_cp":3586.97},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930708,"cp":3260.62,"r_cp":3666.76},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930708,"cp":3203.68,"r_cp":3602.72},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930708,"cp":3170.19,"r_cp":3565.07},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930708,"cp":3202.29,"r_cp":3601.16}]}