window.pageData = {"index":{"_id":1000000931637,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931637","csiCode":"931637","tickerId":931637,"source":"csi","fsTableType":"non_financial","currency":"HKD","constituentsMarkets":["h"],"name":"港股通互联网","lastUpdated":"2026-04-13T00:02:15.789Z","followedNum":240,"basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证港股通互联网指数从港股通范围内选取30家涉及互联网相关业务的上市公司证券作为指数样本，以反映港股通内互联网主题上市公司证券的整体表现。","fullName":"中证港股通互联网指数","launchDate":"2021-01-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931637factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931637_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000931637101,"pinyin":"ggthlw","memoNum":22,"hotSpots":[],"oldStockCodes":null},"startDate":"2024-04-25T11:06:12.221Z","endDate":"2026-04-25T11:06:12.221Z","stock":{"_id":3000000026554,"stockCode":"026554","masterFundShortName":"南方中证港股通互联网ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26554,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方中证港股通互联网ETF发起联接A","name":"南方中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","pinyin":"nfzzggthlwjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050020000,"setUpAssetScale":14930786.71,"setUpDate":"2026-02-04T16:00:00.000Z","setUpShares":14930786.71,"inceptionDate":"2026-02-05T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931637,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931637","tickerId":931637,"name":"港股通互联网","rebalancingFrequency":"semi-annually"},"managers":[{"name":"王鑫","stockType":"fund_manager","stockCode":"j101020240","exchange":"fm","tickerId":2324257470}],"hotMetrics":{"fpr":{"stockId":3000000026554,"type":"fpr","f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.9871244635193133,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.9619395203336809},"fp":{"stockId":3000000026554,"type":"fp","last_data_date":"2026-04-23T16:00:00.000Z","f_cagr_p_r_fs":-0.1610483144943481,"f_p_r_m1":-0.012248262866564552},"f_nlacan":{"stockId":3000000026554,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.8387,"f_nv_cr":-0.0019040818755207134}},"masterSlaveFunds":[{"_id":3000000026555,"name":"南方中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"026555","tickerId":26555,"shortName":"南方中证港股通互联网ETF发起联接C","currency":"CNY","__csrcFundId":16506,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:10:56.879Z","inceptionDate":"2026-02-05T16:00:00.000Z","pinyin":"nfzzggthlwjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050020000,"__indexSourceEastMoney":1,"indexId":1000000931637}]},"influencesList":[],"fundNetValueList":[{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9997},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":1.0186},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":1.0035},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9911},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9578},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9542},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9308},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.935},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9003},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8807},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8749},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8645},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8852},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8891},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9075},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9006},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8901},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8847},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9044},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.904},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9103},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8881},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8576},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8312},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8491},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8677},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8455},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8478},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8312},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8214},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.837},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8182},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8189},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8181},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8646},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.846},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8466},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8317},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8395},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8496},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.879},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8703},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.877},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8729},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8516},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8403},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8387}],"priceMetricsList":[{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931637,"cp":690.93,"r_cp":740.63},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931637,"cp":686.49,"r_cp":736.24},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931637,"cp":680.71,"r_cp":729.65},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000931637,"cp":723.3,"r_cp":776.04},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000931637,"cp":735.32,"r_cp":789.02},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931637,"cp":738.63,"r_cp":789.69},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931637,"cp":720.93,"r_cp":770.37},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931637,"cp":712.84,"r_cp":763.06},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931637,"cp":729.3,"r_cp":780.74},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931637,"cp":731.1,"r_cp":782.95},{"stockId":1000000931637,"date":"2024-05-12T16:00:00.000Z","cp":743.69,"r_cp":797.6},{"stockId":1000000931637,"date":"2024-05-13T16:00:00.000Z","cp":749.61,"r_cp":804.35},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931637},{"stockId":1000000931637,"date":"2024-05-15T16:00:00.000Z","cp":757.85,"r_cp":811.87},{"stockId":1000000931637,"date":"2024-05-16T16:00:00.000Z","cp":759.78,"r_cp":815.62},{"stockId":1000000931637,"date":"2024-05-19T16:00:00.000Z","cp":764.75,"r_cp":822.56},{"stockId":1000000931637,"date":"2024-05-20T16:00:00.000Z","cp":738.42,"r_cp":794.57},{"stockId":1000000931637,"date":"2024-05-21T16:00:00.000Z","cp":737.97,"r_cp":793.95},{"stockId":1000000931637,"date":"2024-05-22T16:00:00.000Z","cp":728.12,"r_cp":783.75},{"stockId":1000000931637,"date":"2024-05-23T16:00:00.000Z","cp":704.93,"r_cp":758.52},{"stockId":1000000931637,"date":"2024-05-26T16:00:00.000Z","cp":714.54,"r_cp":769.18},{"stockId":1000000931637,"date":"2024-05-27T16:00:00.000Z","cp":712.83,"r_cp":767.41},{"stockId":1000000931637,"date":"2024-05-28T16:00:00.000Z","cp":695.78,"r_cp":748.87},{"stockId":1000000931637,"date":"2024-05-29T16:00:00.000Z","cp":691.47,"r_cp":743.51},{"stockId":1000000931637,"date":"2024-05-30T16:00:00.000Z","cp":677.75,"r_cp":728.71},{"stockId":1000000931637,"date":"2024-06-02T16:00:00.000Z","cp":693.33,"r_cp":745.57},{"stockId":1000000931637,"date":"2024-06-03T16:00:00.000Z","cp":699.78,"r_cp":752.81},{"stockId":1000000931637,"date":"2024-06-04T16:00:00.000Z","cp":698.98,"r_cp":752.67},{"stockId":1000000931637,"date":"2024-06-05T16:00:00.000Z","cp":702.41,"r_cp":756.55},{"stockId":1000000931637,"date":"2024-06-06T16:00:00.000Z","cp":688.82,"r_cp":741.71},{"stockId":1000000931637,"date":"2024-06-10T16:00:00.000Z","cp":688.02,"r_cp":741.96},{"stockId":1000000931637,"date":"2024-06-11T16:00:00.000Z","cp":679.68,"r_cp":732.79},{"stockId":1000000931637,"date":"2024-06-12T16:00:00.000Z","cp":693.92,"r_cp":747.95},{"stockId":1000000931637,"date":"2024-06-13T16:00:00.000Z","cp":692.09,"r_cp":746.29},{"stockId":1000000931637,"date":"2024-06-16T16:00:00.000Z","cp":689.09,"r_cp":743.1},{"stockId":1000000931637,"date":"2024-06-17T16:00:00.000Z","cp":686.12,"r_cp":740.23},{"stockId":1000000931637,"date":"2024-06-18T16:00:00.000Z","cp":712.45,"r_cp":768.71},{"stockId":1000000931637,"date":"2024-06-19T16:00:00.000Z","cp":697.85,"r_cp":753.49},{"stockId":1000000931637,"date":"2024-06-20T16:00:00.000Z","cp":687.4,"r_cp":742.51},{"stockId":1000000931637,"date":"2024-06-23T16:00:00.000Z","cp":679.64,"r_cp":733.76},{"stockId":1000000931637,"date":"2024-06-24T16:00:00.000Z","cp":676.08,"r_cp":729.99},{"stockId":1000000931637,"date":"2024-06-25T16:00:00.000Z","cp":678.91,"r_cp":733.5},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931637,"cp":656.07,"r_cp":709.14},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931637,"cp":651.86,"r_cp":704.53},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931637},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931637,"cp":646.78,"r_cp":699.11},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931637,"cp":664.98,"r_cp":719.03},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931637,"cp":664.29,"r_cp":718.29},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931637,"cp":655.94,"r_cp":708.72},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931637,"cp":648.29,"r_cp":700.73},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931637,"cp":653.1,"r_cp":706.11},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931637,"cp":651.14,"r_cp":704.38},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931637,"cp":664.46,"r_cp":718.47},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931637,"cp":681.18,"r_cp":735.63},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931637,"cp":663.13,"r_cp":716.52},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931637,"cp":654.45,"r_cp":707.64},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931637,"cp":658.9,"r_cp":712.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931637,"cp":654.72,"r_cp":706.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931637,"cp":642.56,"r_cp":694.41},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931637,"cp":656.25,"r_cp":709.98},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931637,"cp":640.95,"r_cp":693.55},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931637,"cp":628.69,"r_cp":680.31},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931637,"cp":613.76,"r_cp":659.52},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931637,"cp":617.31,"r_cp":665.92},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931637,"cp":624.66,"r_cp":674.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931637,"cp":610.88,"r_cp":658.65},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931637,"cp":632.74,"r_cp":679.33},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931637,"cp":628.96,"r_cp":676.82},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931637,"cp":613.67,"r_cp":658.23},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931637,"cp":611.41,"r_cp":651.36},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931637,"cp":612.97,"r_cp":652.43},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931637,"cp":617.4,"r_cp":660.86},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931637,"cp":613.38,"r_cp":654.79},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931637,"cp":622.51,"r_cp":665.21},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931637,"cp":618.27,"r_cp":661.15},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931637,"cp":620.12,"r_cp":663.14},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931637,"cp":612.7,"r_cp":652.8},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931637,"cp":613.06,"r_cp":654.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931637,"cp":622.53,"r_cp":665.22},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931637,"cp":630.67,"r_cp":670.95},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931637,"cp":626.32,"r_cp":666.72},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931637,"cp":616.54,"r_cp":655.61},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931637,"cp":627.54,"r_cp":667.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931637,"cp":625.64,"r_cp":665.01},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931637,"cp":634.05,"r_cp":672.47},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931637,"cp":630.09,"r_cp":669.04},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931637,"cp":616.87,"r_cp":654.77},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931637,"cp":633.6,"r_cp":670.87},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931637,"cp":648.17,"r_cp":684.16},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931637,"cp":635.95,"r_cp":673.27},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931637,"cp":639.12,"r_cp":677.3},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931637,"cp":633.86,"r_cp":671.38},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931637,"cp":637.8,"r_cp":674.65},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931637,"cp":637.8,"r_cp":673.5},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931637,"cp":633.3,"r_cp":671.02},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931637,"cp":629.63,"r_cp":667.88},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931637,"cp":628.97,"r_cp":666.51},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931637,"cp":632.52,"r_cp":671.03},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931637,"cp":633.12,"r_cp":669.13},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931637,"cp":639.73,"r_cp":676.39},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931637,"cp":645.89,"r_cp":683.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931637},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931637,"cp":663.07,"r_cp":698.85},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931637,"cp":671.03,"r_cp":705.61},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931637,"cp":666.79,"r_cp":702.23},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931637,"cp":697.26,"r_cp":732.28},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931637,"cp":702.43,"r_cp":735.56},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931637,"cp":754.48,"r_cp":790.64},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931637,"cp":799.63,"r_cp":837.48},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931637,"cp":863.6,"r_cp":905.81},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931637,"cp":945.02,"r_cp":992.29},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931637,"cp":916.36,"r_cp":961.8},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931637,"cp":959.9,"r_cp":1007.72},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931637,"cp":989.72,"r_cp":1039.32},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931637,"cp":851.93,"r_cp":897.91},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931637,"cp":836,"r_cp":882.67},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931637,"cp":849.22,"r_cp":898.39},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931637},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931637,"cp":826.22,"r_cp":874.79},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931637,"cp":785.45,"r_cp":835.85},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931637,"cp":780.86,"r_cp":831.07},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931637,"cp":773.48,"r_cp":823.88},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931637,"cp":820.43,"r_cp":872.03},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931637,"cp":802.35,"r_cp":853.31},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931637,"cp":808.3,"r_cp":860.08},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931637,"cp":824.71,"r_cp":878.71},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931637,"cp":799.49,"r_cp":850.17},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931637,"cp":806.87,"r_cp":859.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931637,"cp":812.41,"r_cp":865.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931637,"cp":820.36,"r_cp":875.61},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931637,"cp":807.2,"r_cp":859.78},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931637,"cp":802.87,"r_cp":854.16},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931637,"cp":811.17,"r_cp":863.17},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931637,"cp":816.9,"r_cp":866.26},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931637,"cp":850.38,"r_cp":903.36},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931637,"cp":836.17,"r_cp":894.83},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931637,"cp":863.97,"r_cp":925.22},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931637,"cp":851.51,"r_cp":911.86},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931637,"cp":847.7,"r_cp":910.65},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931637,"cp":813.93,"r_cp":879.26},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931637,"cp":817.47,"r_cp":881.92},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931637,"cp":797.88,"r_cp":862.32},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931637,"cp":794.01,"r_cp":856.83},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931637,"cp":791.82,"r_cp":856.07},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931637,"cp":796.48,"r_cp":860.91},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931637,"cp":811.54,"r_cp":877.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931637,"cp":803.41,"r_cp":868.18},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931637,"cp":780.34,"r_cp":844.04},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931637,"cp":777.56,"r_cp":841.15},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931637,"cp":773.31,"r_cp":837.84},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931637,"cp":803,"r_cp":868.89},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931637,"cp":787.73,"r_cp":852.9},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931637,"cp":792.64,"r_cp":855.38},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931637,"cp":799.5,"r_cp":867.73},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931637,"cp":801.39,"r_cp":871.19},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931637,"cp":799.27,"r_cp":867.38},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931637,"cp":794.84,"r_cp":861.98},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931637,"cp":809.77,"r_cp":884.89},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931637,"cp":844.97,"r_cp":925.87},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931637,"cp":828.3,"r_cp":904.69},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931637,"cp":817.69,"r_cp":894.67},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931637,"cp":832.45,"r_cp":910.9},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931637,"cp":814.26,"r_cp":893.05},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931637,"cp":801.07,"r_cp":878.98},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931637,"cp":791.34,"r_cp":868.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931637,"cp":803.33,"r_cp":882.31},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931637,"cp":799.47,"r_cp":879.89},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931637,"cp":799.3,"r_cp":879.51},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931637,"cp":797.79,"r_cp":877.98},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931637,"cp":804.14,"r_cp":885.08},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931637},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931637},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931637,"cp":808.6,"r_cp":890.79},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931637,"cp":803.26,"r_cp":884.83},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931637,"cp":798.28,"r_cp":879.07},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931637,"cp":780.88,"r_cp":858.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931637,"cp":789.4,"r_cp":869.01},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931637,"cp":784.3,"r_cp":866.18},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931637,"cp":767.08,"r_cp":847.11},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931637,"cp":753.29,"r_cp":832.01},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931637,"cp":758.25,"r_cp":837.15},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931637,"cp":741.74,"r_cp":818.5},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931637,"cp":736.7,"r_cp":812.64},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931637,"cp":759.61,"r_cp":837.94},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931637,"cp":758.15,"r_cp":836.08},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931637,"cp":767.88,"r_cp":846.82},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931637,"cp":771.05,"r_cp":850.2},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931637,"cp":787.26,"r_cp":866.89},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931637,"cp":797.82,"r_cp":874.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931637,"cp":780.23,"r_cp":854.56},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931637,"cp":776.51,"r_cp":850.88},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931637,"cp":800.6,"r_cp":872.7},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931637,"cp":815.29,"r_cp":890.84},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931637,"cp":830.06,"r_cp":905.35},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931637,"cp":838.07,"r_cp":913.38},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931637,"cp":872.11,"r_cp":951.05},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931637,"cp":867.17,"r_cp":948.32},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931637,"cp":880.91,"r_cp":965.76},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931637,"cp":899.95,"r_cp":986.16},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931637,"cp":932.96,"r_cp":1025.47},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931637,"cp":913.13,"r_cp":1003.15},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931637,"cp":941.04,"r_cp":1034.25},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931637,"cp":941.21,"r_cp":1032.82},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931637,"cp":1018.31,"r_cp":1114.31},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931637,"cp":1017.85,"r_cp":1112.24},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931637,"cp":1046.29,"r_cp":1147.86},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931637,"cp":1039.47,"r_cp":1141.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931637,"cp":1008.55,"r_cp":1104.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931637,"cp":1083.29,"r_cp":1183.86},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931637,"cp":1064.04,"r_cp":1162.75},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931637,"cp":1034.88,"r_cp":1133.3},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931637,"cp":1072.89,"r_cp":1173.98},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931637,"cp":1044.98,"r_cp":1144.65},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931637,"cp":994.37,"r_cp":1091.12},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931637,"cp":1001.98,"r_cp":1100.98},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931637,"cp":1003.63,"r_cp":1101.59},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931637,"cp":1049.46,"r_cp":1148.54},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931637,"cp":1116.29,"r_cp":1219.12},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931637,"cp":1106.39,"r_cp":1207.91},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931637,"cp":1074.89,"r_cp":1177.94},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931637,"cp":1081.07,"r_cp":1178.96},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931637,"cp":1060.48,"r_cp":1158.74},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931637,"cp":1042.64,"r_cp":1138.63},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931637,"cp":1070.32,"r_cp":1166.96},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931637,"cp":1077.98,"r_cp":1176.81},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931637,"cp":1112.4,"r_cp":1212.33},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931637,"cp":1107.15,"r_cp":1208.06},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931637,"cp":1062.48,"r_cp":1159.8},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931637,"cp":1035.86,"r_cp":1131.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931637,"cp":1047.29,"r_cp":1145.2},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931637,"cp":1007.15,"r_cp":1102.5},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931637,"cp":1017.64,"r_cp":1114.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931637,"cp":1015.49,"r_cp":1111.81},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931637,"cp":1007.99,"r_cp":1103.1},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931637,"cp":986.94,"r_cp":1078.13},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931637,"cp":984.85,"r_cp":1078.1},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931637,"cp":984.12,"r_cp":1077.76},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931637,"cp":974.21,"r_cp":1071.63},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931637,"cp":812.3,"r_cp":895.83},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931637,"cp":841.78,"r_cp":931.29},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931637,"cp":868.03,"r_cp":963.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931637,"cp":884.91,"r_cp":980.82},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931637,"cp":891.31,"r_cp":985.95},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931637,"cp":907.73,"r_cp":1001.61},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931637,"cp":906.36,"r_cp":1001.15},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931637,"cp":870.04,"r_cp":962.43},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931637,"cp":885.4,"r_cp":975.51},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931637},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931637},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931637,"cp":894.63,"r_cp":988.38},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931637,"cp":925.21,"r_cp":1019.28},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931637,"cp":917.38,"r_cp":1010.79},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931637,"cp":917.48,"r_cp":1009.75},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931637,"cp":918.45,"r_cp":1012.67},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931637,"cp":924.23,"r_cp":1013.83},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931637,"cp":948.64,"r_cp":1041.07},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931637,"cp":979.97,"r_cp":1076.76},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931637,"cp":984.89,"r_cp":1074.58},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931637,"cp":972.92,"r_cp":1062.25},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931637,"cp":977.98,"r_cp":1067.36},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931637,"cp":975.26,"r_cp":1064.85},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931637,"cp":1007.33,"r_cp":1092.56},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931637,"cp":976.44,"r_cp":1056.81},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931637,"cp":1000.62,"r_cp":1083.35},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931637,"cp":989.8,"r_cp":1071.06},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931637,"cp":982,"r_cp":1062.33},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931637,"cp":978.39,"r_cp":1058.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931637,"cp":993.14,"r_cp":1074.94},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931637,"cp":1002.16,"r_cp":1082.33},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931637,"cp":983.13,"r_cp":1061.72},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931637,"cp":984.72,"r_cp":1060.66},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931637,"cp":968.63,"r_cp":1041.9},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931637,"cp":979.06,"r_cp":1054.85},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931637,"cp":973.54,"r_cp":1048.1},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931637,"cp":995.67,"r_cp":1071.8},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931637,"cp":968.8,"r_cp":1043.22},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931637,"cp":965.99,"r_cp":1040.76},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931637,"cp":973.35,"r_cp":1047.25},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931637,"cp":981.59,"r_cp":1055.88},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931637,"cp":1004.21,"r_cp":1079.06},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931637,"cp":994.3,"r_cp":1068.7},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931637,"cp":1024.37,"r_cp":1100.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931637,"cp":1017.71,"r_cp":1094.4},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931637,"cp":1027.12,"r_cp":1107.17},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931637,"cp":1017.5,"r_cp":1096.44},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931637,"cp":1002.12,"r_cp":1079.58},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931637,"cp":1025.64,"r_cp":1104.75},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931637,"cp":1023.31,"r_cp":1102.51},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931637,"cp":1010.99,"r_cp":1089.62},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931637,"cp":982.78,"r_cp":1060.09},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931637,"cp":991.33,"r_cp":1068.23},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931637,"cp":997.68,"r_cp":1075.33},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931637,"cp":1020.62,"r_cp":1098.85},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931637,"cp":1029.58,"r_cp":1107.43},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931637,"cp":1025,"r_cp":1102.01},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931637,"cp":1033.87,"r_cp":1111.79},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931637,"cp":1028.35,"r_cp":1105.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931637},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931637,"cp":1018.47,"r_cp":1095.33},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931637,"cp":1004.42,"r_cp":1079.28},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931637,"cp":1000.97,"r_cp":1076.12},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931637,"cp":1001.7,"r_cp":1078.22},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931637,"cp":1022.68,"r_cp":1100.69},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931637,"cp":1009.56,"r_cp":1088.04},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931637,"cp":1010.49,"r_cp":1088.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931637,"cp":1016.98,"r_cp":1094.38},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931637,"cp":1028.46,"r_cp":1106.42},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931637,"cp":1064.4,"r_cp":1145.8},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931637,"cp":1059.36,"r_cp":1141.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931637,"cp":1061.01,"r_cp":1143.46},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931637,"cp":1087.42,"r_cp":1171.46},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931637,"cp":1090.69,"r_cp":1174.32},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931637,"cp":1082.1,"r_cp":1165.08},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931637,"cp":1108.72,"r_cp":1191.43},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931637,"cp":1117.69,"r_cp":1199.66},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931637,"cp":1100.96,"r_cp":1184.3},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931637,"cp":1095.94,"r_cp":1179.8},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931637,"cp":1093.29,"r_cp":1177.25},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931637,"cp":1083.13,"r_cp":1166.83},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931637,"cp":1079.6,"r_cp":1165.08},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931637,"cp":1063.93,"r_cp":1151.2},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931637,"cp":1082.37,"r_cp":1165.55},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931637,"cp":1091.5,"r_cp":1177.3},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931637,"cp":1095.25,"r_cp":1181.55},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931637,"cp":1092.04,"r_cp":1176.23},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931637,"cp":1079.91,"r_cp":1163.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931637,"cp":1081.03,"r_cp":1164.94},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931637,"cp":1070.92,"r_cp":1155.41},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931637,"cp":1113.63,"r_cp":1199.1},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931637,"cp":1113.45,"r_cp":1198.88},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931637,"cp":1118.19,"r_cp":1210.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931637,"cp":1132.26,"r_cp":1224.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931637,"cp":1125.14,"r_cp":1220.13},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931637,"cp":1116.24,"r_cp":1208.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931637,"cp":1109.32,"r_cp":1200.61},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931637,"cp":1127.3,"r_cp":1220.14},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931637,"cp":1158,"r_cp":1248.74},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931637,"cp":1150.97,"r_cp":1244.24},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931637,"cp":1136.24,"r_cp":1231.78},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931637,"cp":1112.5,"r_cp":1200.25},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931637,"cp":1116.99,"r_cp":1203.81},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931637,"cp":1150.5,"r_cp":1240.41},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931637,"cp":1135.31,"r_cp":1225.09},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931637,"cp":1135.52,"r_cp":1224.66},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931637,"cp":1117.58,"r_cp":1205.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931637,"cp":1133.07,"r_cp":1221.31},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931637,"cp":1140.67,"r_cp":1229.5},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931637,"cp":1163.55,"r_cp":1253.98},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931637,"cp":1176.49,"r_cp":1266.93},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931637,"cp":1173.04,"r_cp":1264.29},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931637,"cp":1197.36,"r_cp":1290.93},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931637,"cp":1201.47,"r_cp":1297},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931637,"cp":1195.97,"r_cp":1288.89},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931637,"cp":1242.51,"r_cp":1337.89},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931637,"cp":1227.7,"r_cp":1322.27},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931637,"cp":1230.46,"r_cp":1326.43},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931637,"cp":1221.44,"r_cp":1318.05},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931637,"cp":1207.56,"r_cp":1302.25},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931637,"cp":1239.71,"r_cp":1337.55},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931637,"cp":1244.84,"r_cp":1344.08},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931637,"cp":1199.58,"r_cp":1296.21},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931637,"cp":1226.71,"r_cp":1322.73},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931637,"cp":1250.32,"r_cp":1348.26},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931637,"cp":1268.1,"r_cp":1367.33},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931637,"cp":1262.08,"r_cp":1360.67},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931637,"cp":1249.45,"r_cp":1346.95},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931637,"cp":1238.24,"r_cp":1334.56},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931637,"cp":1229.07,"r_cp":1326.6},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931637,"cp":1188.37,"r_cp":1282.03},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931637,"cp":1165.86,"r_cp":1259.84},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931637,"cp":1124.81,"r_cp":1217.14},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931637,"cp":1154.43,"r_cp":1246.32},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931637,"cp":1143.07,"r_cp":1234.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931637,"cp":1098.29,"r_cp":1187.24},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931637,"cp":1128.24,"r_cp":1219.15},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931637,"cp":1140.25,"r_cp":1231.2},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931637,"cp":1124.17,"r_cp":1214.61},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931637,"cp":1130.33,"r_cp":1220.42},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931637,"cp":1142.19,"r_cp":1233.75},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931637,"cp":1163.53,"r_cp":1255.25},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931637,"cp":1149.85,"r_cp":1238.45},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931637},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931637,"cp":1144.72,"r_cp":1234.49},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931637,"cp":1124.08,"r_cp":1212.89},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931637,"cp":1136.33,"r_cp":1226.52},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931637,"cp":1110.74,"r_cp":1199.84},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931637,"cp":1101.6,"r_cp":1189.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931637,"cp":1120.34,"r_cp":1209.48},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931637,"cp":1090.93,"r_cp":1177.37},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931637,"cp":1114.41,"r_cp":1202.36},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931637,"cp":1111.33,"r_cp":1199.77},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931637,"cp":1111.48,"r_cp":1199.78},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931637,"cp":1119.66,"r_cp":1204.95},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931637,"cp":1096.29,"r_cp":1180.33},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931637,"cp":1088.84,"r_cp":1172.79},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931637,"cp":1069.26,"r_cp":1151.31},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931637,"cp":1060.62,"r_cp":1140.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931637,"cp":1056.19,"r_cp":1138.11},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931637,"cp":1029.06,"r_cp":1107.75},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931637,"cp":1059.5,"r_cp":1139.89},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931637,"cp":1075.78,"r_cp":1156.58},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931637,"cp":1072.41,"r_cp":1150.24},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931637,"cp":1064.21,"r_cp":1141.7},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931637,"cp":1063.39,"r_cp":1139.42},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931637,"cp":1069.74,"r_cp":1144.57},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931637,"cp":1059.99,"r_cp":1133.82},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931637,"cp":1040.5,"r_cp":1112.85},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931637,"cp":1053.21,"r_cp":1126.91},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931637,"cp":1061.35,"r_cp":1135.83},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931637,"cp":1054.87,"r_cp":1129.33},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931637,"cp":1038.73,"r_cp":1112.3},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931637,"cp":1041.48,"r_cp":1113.82},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931637,"cp":1032.15,"r_cp":1103.46},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931637,"cp":1055.39,"r_cp":1127.13},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931637,"cp":1033.26,"r_cp":1102.82},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931637,"cp":1013.48,"r_cp":1081.36},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931637,"cp":1025.28,"r_cp":1094.37},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931637,"cp":1014.26,"r_cp":1081.67},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931637,"cp":1023.21,"r_cp":1091.02},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931637,"cp":1028.42,"r_cp":1096.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931637,"cp":1022.26,"r_cp":1088.52},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931637,"cp":1019.31,"r_cp":1085.44},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931637,"cp":1010.18,"r_cp":1073.15},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931637,"cp":1018.3,"r_cp":1078.15},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931637,"cp":1014.01,"r_cp":1072.81},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931637,"cp":1043.26,"r_cp":1103.61},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931637,"cp":1057.14,"r_cp":1116.79},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931637,"cp":1069.68,"r_cp":1130.11},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931637,"cp":1053.85,"r_cp":1114.49},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931637,"cp":1043.57,"r_cp":1102.11},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931637,"cp":1057.68,"r_cp":1116.35},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931637,"cp":1114.02,"r_cp":1174.55},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931637,"cp":1118.15,"r_cp":1178.43},{"stockId":1000000931637,"date":"2026-01-13T16:00:00.000Z","cp":1138.27,"r_cp":1199.67},{"stockId":1000000931637,"date":"2026-01-14T16:00:00.000Z","cp":1116.94,"r_cp":1176.39},{"stockId":1000000931637,"date":"2026-01-15T16:00:00.000Z","cp":1108.58,"r_cp":1166.89},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931637,"cp":1082.86,"r_cp":1139.61},{"stockId":1000000931637,"date":"2026-01-19T16:00:00.000Z","cp":1072.54,"r_cp":1127.79},{"stockId":1000000931637,"date":"2026-01-20T16:00:00.000Z","cp":1084.77,"r_cp":1141.68},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000931637,"cp":1082.22,"r_cp":1138.71},{"stockId":1000000931637,"date":"2026-01-22T16:00:00.000Z","cp":1090.81,"r_cp":1147.86},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931637,"cp":1081.41,"r_cp":1137.04},{"stockId":1000000931637,"date":"2026-01-26T16:00:00.000Z","cp":1090.51,"r_cp":1146.31},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931637,"cp":1113.91,"r_cp":1168.54},{"stockId":1000000931637,"date":"2026-01-28T16:00:00.000Z","cp":1116.14,"r_cp":1170.7},{"stockId":1000000931637,"date":"2026-01-29T16:00:00.000Z","cp":1088.41,"r_cp":1141.57},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931637,"cp":1058.85,"r_cp":1110.62},{"stockId":1000000931637,"date":"2026-02-02T16:00:00.000Z","cp":1045.51,"r_cp":1093.76},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931637,"cp":1020.28,"r_cp":1067.53},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931637,"cp":1028.96,"r_cp":1077.52},{"stockId":1000000931637,"date":"2026-02-05T16:00:00.000Z","cp":1009.94,"r_cp":1057.28},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931637,"cp":1027.28,"r_cp":1073.05},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931637,"cp":1028.54,"r_cp":1071.63},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931637,"cp":1039.42,"r_cp":1082.97},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931637,"cp":1022.08,"r_cp":1063.38},{"stockId":1000000931637,"date":"2026-02-12T16:00:00.000Z","cp":1009.41,"r_cp":1051.46},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000931637,"cp":1008.24,"r_cp":1050.3},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000931637,"cp":977.39,"r_cp":1018.08},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931637,"cp":1005.9,"r_cp":1047.5},{"stockId":1000000931637,"date":"2026-02-23T16:00:00.000Z","cp":972.33,"r_cp":1009.02},{"stockId":1000000931637,"date":"2026-02-24T16:00:00.000Z","cp":970.1,"r_cp":1003.76},{"stockId":1000000931637,"date":"2026-02-25T16:00:00.000Z","cp":944.96,"r_cp":973.69},{"stockId":1000000931637,"date":"2026-02-26T16:00:00.000Z","cp":950.4,"r_cp":981.25},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931637,"cp":911.67,"r_cp":945.49},{"stockId":1000000931637,"date":"2026-03-02T16:00:00.000Z","cp":892.11,"r_cp":928.61},{"stockId":1000000931637,"date":"2026-03-03T16:00:00.000Z","cp":883.24,"r_cp":920.15},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931637,"cp":875.48,"r_cp":909.96},{"stockId":1000000931637,"date":"2026-03-05T16:00:00.000Z","cp":898.07,"r_cp":933.11},{"stockId":1000000931637,"date":"2026-03-08T16:00:00.000Z","cp":899.74,"r_cp":938.27},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931637,"cp":922.97,"r_cp":955.29},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931637,"cp":916.69,"r_cp":947.76},{"stockId":1000000931637,"date":"2026-03-11T16:00:00.000Z","cp":904.9,"r_cp":936.54},{"stockId":1000000931637,"date":"2026-03-12T16:00:00.000Z","cp":898.58,"r_cp":933.38},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931637,"cp":919.44,"r_cp":954.79},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931637,"cp":920.37,"r_cp":953.18},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931637,"cp":928.89,"r_cp":959.97},{"stockId":1000000931637,"date":"2026-03-18T16:00:00.000Z","cp":903.74,"r_cp":938.15},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931637,"cp":871.19,"r_cp":901.66},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931637,"cp":840.39,"r_cp":873.29},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931637,"cp":860.85,"r_cp":891.46},{"stockId":1000000931637,"date":"2026-03-24T16:00:00.000Z","cp":880.22,"r_cp":914.94},{"stockId":1000000931637,"date":"2026-03-25T16:00:00.000Z","cp":853.6768,"r_cp":887.84},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931637,"cp":856.1797,"r_cp":890.48},{"stockId":1000000931637,"date":"2026-03-29T16:00:00.000Z","cp":837.9646,"r_cp":871.1},{"stockId":1000000931637,"date":"2026-03-30T16:00:00.000Z","cp":828.15,"r_cp":859.7},{"stockId":1000000931637,"date":"2026-03-31T16:00:00.000Z","cp":847.2415,"r_cp":875.86},{"stockId":1000000931637,"date":"2026-04-01T16:00:00.000Z","cp":828.1355,"r_cp":858.91},{"stockId":1000000931637,"date":"2026-04-07T16:00:00.000Z","cp":880.6659,"r_cp":904.98},{"stockId":1000000931637,"date":"2026-04-08T16:00:00.000Z","cp":860.2119,"r_cp":885.57},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931637,"cp":860.9462,"r_cp":885.77},{"stockId":1000000931637,"date":"2026-04-12T16:00:00.000Z","cp":844.8065,"r_cp":869.4},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931637,"cp":853.8085,"r_cp":876.1},{"stockId":1000000931637,"date":"2026-04-14T16:00:00.000Z","cp":865.5385,"r_cp":888.09},{"stockId":1000000931637,"date":"2026-04-15T16:00:00.000Z","cp":896.5906,"r_cp":920.78},{"stockId":1000000931637,"date":"2026-04-16T16:00:00.000Z","cp":886.3922,"r_cp":911.48},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931637,"cp":894.3227,"r_cp":918.19},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931637,"cp":890.5753,"r_cp":914.3},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931637,"cp":866.98,"r_cp":890.44},{"stockId":1000000931637,"date":"2026-04-22T16:00:00.000Z","cp":854.44,"r_cp":878.97},{"stockId":1000000931637,"date":"2026-04-23T16:00:00.000Z","cp":852.67,"r_cp":877.15}]}