window.pageData = {"index":{"_id":1000000930931,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930931","tickerId":930931,"source":"csi","fsTableType":"hybrid","name":"港股通50","csiCode":"930931","currency":"HKD","constituentsMarkets":["h"],"series":"size","launchDate":"2017-01-15T16:00:00.000Z","lastUpdated":"2024-12-25T07:30:01.942Z","followedNum":290,"description":"中证港股通50指数选取港股通范围内的最大50家上市公司证券作为样本，以反映港股通范围内大市值证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930931factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/592_930931_Index_Methodology_cn.pdf","basicDate":"2014-11-13T16:00:00.000Z","basicIndex":3000,"fullName":"中证港股通50指数","rebalancingFrequency":"semi-annually","hotSpot":"stock_connect","totalReturnIndexId":1000001720931,"memoNum":7,"pinyin":"ggt50","hotSpots":["stock_connect"]},"startDate":"2024-05-17T22:12:05.296Z","endDate":"2026-05-17T22:12:05.296Z","stock":{"_id":3000000026606,"stockCode":"026606","masterFundShortName":"南方中证港股通50ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26606,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方中证港股通50ETF联接(026606)","name":"南方中证港股通50交易型开放式指数证券投资基金联接基金","pinyin":"nfzzggt50jyxkfszszqtzjjljjj","fundCollectionId":4000050020000,"setUpAssetScale":387767650.52,"setUpDate":"2026-03-23T16:00:00.000Z","setUpShares":387767650.52,"inceptionDate":"2026-03-26T16:00:00.000Z","followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930931,"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":"930931","tickerId":930931,"name":"港股通50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张其思","stockType":"fund_manager","stockCode":"db20794317","exchange":"fm","tickerId":261719214760}],"hotMetrics":{"fpr":{"stockId":3000000026606,"type":"fpr","f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.8156509930402308,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.7270535560530395},"fp":{"stockId":3000000026606,"type":"fp","last_data_date":"2026-05-14T16:00:00.000Z","f_cagr_p_r_fs":0.007602280684205764,"f_p_r_m1":-0.002574512327953027},"f_nlacan":{"stockId":3000000026606,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.0073,"f_nv_cr":-0.01341821743388838}},"masterSlaveFunds":[{"_id":3000000026607,"name":"南方中证港股通50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":"026607","tickerId":26607,"shortName":"南方中证港股通50ETF联接C","currency":"CNY","__csrcFundId":16550,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:10:30.450Z","inceptionDate":"2026-03-26T16:00:00.000Z","pinyin":"nfzzggt50jyxkfszszqtzjjljjj","fundCollectionId":4000050020000,"__indexSourceEastMoney":1,"indexId":1000000930931}]},"influencesList":[],"fundNetValueList":[{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":0.9997},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0001},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":0.9999},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0068},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0054},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0073},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0044},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.009},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0099},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0233},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0181},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.026},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0298},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0183},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0095},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0113},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0092},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0004},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0155},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0028},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0191},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0336},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0219},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0239},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0185},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0205},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.021},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000026606,"lxr_nv_fc":1.0073}],"priceMetricsList":[{"stockId":1000000930931,"date":"2024-05-19T16:00:00.000Z","cp":2881.4666,"r_cp":3996.6},{"stockId":1000000930931,"date":"2024-05-20T16:00:00.000Z","cp":2818.6993,"r_cp":3909.54},{"stockId":1000000930931,"date":"2024-05-21T16:00:00.000Z","cp":2823.188,"r_cp":3916.44},{"stockId":1000000930931,"date":"2024-05-22T16:00:00.000Z","cp":2787.2485,"r_cp":3867.75},{"stockId":1000000930931,"date":"2024-05-23T16:00:00.000Z","cp":2743.8677,"r_cp":3808.13},{"stockId":1000000930931,"date":"2024-05-26T16:00:00.000Z","cp":2772.3643,"r_cp":3847.87},{"stockId":1000000930931,"date":"2024-05-27T16:00:00.000Z","cp":2768.6348,"r_cp":3845.62},{"stockId":1000000930931,"date":"2024-05-28T16:00:00.000Z","cp":2718.8411,"r_cp":3781.23},{"stockId":1000000930931,"date":"2024-05-29T16:00:00.000Z","cp":2679.9959,"r_cp":3727.21},{"stockId":1000000930931,"date":"2024-05-30T16:00:00.000Z","cp":2666.294,"r_cp":3708.6},{"stockId":1000000930931,"date":"2024-06-02T16:00:00.000Z","cp":2710.5674,"r_cp":3770.19},{"stockId":1000000930931,"date":"2024-06-03T16:00:00.000Z","cp":2717.3679,"r_cp":3779.64},{"stockId":1000000930931,"date":"2024-06-04T16:00:00.000Z","cp":2711.2217,"r_cp":3772.44},{"stockId":1000000930931,"date":"2024-06-05T16:00:00.000Z","cp":2713.2853,"r_cp":3783.29},{"stockId":1000000930931,"date":"2024-06-06T16:00:00.000Z","cp":2697.4009,"r_cp":3765.44},{"stockId":1000000930931,"date":"2024-06-10T16:00:00.000Z","cp":2671.5707,"r_cp":3731.19},{"stockId":1000000930931,"date":"2024-06-11T16:00:00.000Z","cp":2640.116,"r_cp":3688.99},{"stockId":1000000930931,"date":"2024-06-12T16:00:00.000Z","cp":2668.2028,"r_cp":3732.52},{"stockId":1000000930931,"date":"2024-06-13T16:00:00.000Z","cp":2645.1333,"r_cp":3700.85},{"stockId":1000000930931,"date":"2024-06-16T16:00:00.000Z","cp":2647.8114,"r_cp":3704.6},{"stockId":1000000930931,"date":"2024-06-17T16:00:00.000Z","cp":2644.7223,"r_cp":3702.24},{"stockId":1000000930931,"date":"2024-06-18T16:00:00.000Z","cp":2717.7015,"r_cp":3804.4},{"stockId":1000000930931,"date":"2024-06-19T16:00:00.000Z","cp":2704.1116,"r_cp":3785.38},{"stockId":1000000930931,"date":"2024-06-20T16:00:00.000Z","cp":2662.8029,"r_cp":3727.56},{"stockId":1000000930931,"date":"2024-06-23T16:00:00.000Z","cp":2665.3459,"r_cp":3731.12},{"stockId":1000000930931,"date":"2024-06-24T16:00:00.000Z","cp":2674.1506,"r_cp":3744.18},{"stockId":1000000930931,"date":"2024-06-25T16:00:00.000Z","cp":2671.3,"r_cp":3740.19},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930931,"cp":2620.7461,"r_cp":3670.56},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930931,"cp":2621.14,"r_cp":3671.11},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930931},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930931,"cp":2628.7431,"r_cp":3686.21},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930931,"cp":2656.494,"r_cp":3728.83},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930931,"cp":2658.6975,"r_cp":3751.47},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930931,"cp":2623.4414,"r_cp":3701.72},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930931,"cp":2581.7019,"r_cp":3661.47},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930931,"cp":2581.1548,"r_cp":3660.7},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930931,"cp":2573.8708,"r_cp":3650.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930931,"cp":2624.285,"r_cp":3721.87},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930931,"cp":2692.2843,"r_cp":3818.31},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930931,"cp":2652.3218,"r_cp":3761.63},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930931,"cp":2606.5747,"r_cp":3696.75},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930931,"cp":2608.6483,"r_cp":3699.69},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930931,"cp":2618.3192,"r_cp":3713.41},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930931,"cp":2566.6257,"r_cp":3640.09},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930931,"cp":2599.328,"r_cp":3686.47},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930931,"cp":2576.7558,"r_cp":3654.46},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930931,"cp":2545.8432,"r_cp":3610.62},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930931,"cp":2499.447,"r_cp":3544.82},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930931,"cp":2503.0597,"r_cp":3549.94},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930931,"cp":2531.0693,"r_cp":3589.67},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930931,"cp":2498.7238,"r_cp":3543.79},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930931,"cp":2548.7714,"r_cp":3615},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930931,"cp":2543.123,"r_cp":3606.99},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930931,"cp":2488.0992,"r_cp":3528.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930931,"cp":2449.2017,"r_cp":3473.78},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930931,"cp":2442.9436,"r_cp":3464.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930931,"cp":2473.2283,"r_cp":3508.53},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930931,"cp":2477.8823,"r_cp":3515.14},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930931,"cp":2507.0128,"r_cp":3556.46},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930931,"cp":2509.1184,"r_cp":3559.45},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930931,"cp":2519.5417,"r_cp":3574.58},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930931,"cp":2511.032,"r_cp":3562.5},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930931,"cp":2517.241,"r_cp":3575.66},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930931,"cp":2560.8928,"r_cp":3637.67},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930931,"cp":2576.7511,"r_cp":3660.2},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930931,"cp":2573.4555,"r_cp":3655.51},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930931,"cp":2557.2691,"r_cp":3632.52},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930931,"cp":2596.3618,"r_cp":3688.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930931,"cp":2594.3022,"r_cp":3685.56},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930931,"cp":2623.2307,"r_cp":3726.84},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930931,"cp":2643.6668,"r_cp":3755.88},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930931,"cp":2615.0085,"r_cp":3715.45},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930931,"cp":2626.1244,"r_cp":3731.75},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930931,"cp":2648.6236,"r_cp":3763.72},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930931,"cp":2606.2951,"r_cp":3709.92},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930931,"cp":2598.8656,"r_cp":3702.67},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930931,"cp":2566.9668,"r_cp":3660.63},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930931,"cp":2569.2859,"r_cp":3664.49},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930931,"cp":2567.9755,"r_cp":3664.49},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930931,"cp":2540.0302,"r_cp":3626.44},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930931,"cp":2539.3355,"r_cp":3625.44},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930931,"cp":2523.6647,"r_cp":3604.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930931,"cp":2537.4493,"r_cp":3630.55},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930931,"cp":2556.831,"r_cp":3659.3},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930931,"cp":2568.32,"r_cp":3676.24},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930931,"cp":2604.4,"r_cp":3727.88},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930931},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930931,"cp":2652.1642,"r_cp":3796.25},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930931,"cp":2682.856,"r_cp":3840.18},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930931,"cp":2676.4032,"r_cp":3831.63},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930931,"cp":2781.5687,"r_cp":3982.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930931,"cp":2801.5192,"r_cp":4011.26},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930931,"cp":2908.2837,"r_cp":4164.13},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930931,"cp":2999.6952,"r_cp":4295.01},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930931,"cp":3051.8937,"r_cp":4369.75},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930931,"cp":3234.54,"r_cp":4631.27},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930931,"cp":3206.55,"r_cp":4591.19},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930931,"cp":3279.85,"r_cp":4696.15},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930931,"cp":3325.13,"r_cp":4760.97},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930931,"cp":3027.8652,"r_cp":4335.35},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930931,"cp":2993.9645,"r_cp":4286.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930931,"cp":3079.7311,"r_cp":4409.61},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930931},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930931,"cp":3052.7754,"r_cp":4371.02},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930931,"cp":2947.8313,"r_cp":4220.75},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930931,"cp":2946.5539,"r_cp":4218.93},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930931,"cp":2914.6445,"r_cp":4173.24},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930931,"cp":3017.7319,"r_cp":4320.84},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930931,"cp":2974.0207,"r_cp":4258.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930931,"cp":2978.0312,"r_cp":4264.34},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930931,"cp":3023.1705,"r_cp":4328.98},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930931,"cp":2991.2258,"r_cp":4283.23},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930931,"cp":3000.9686,"r_cp":4297.18},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930931,"cp":2999.4412,"r_cp":4295},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930931,"cp":3013.8649,"r_cp":4315.65},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930931,"cp":2974.5552,"r_cp":4259.36},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930931,"cp":2966.3477,"r_cp":4247.61},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930931,"cp":2999.4615,"r_cp":4295.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930931,"cp":3008.9124,"r_cp":4308.56},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930931,"cp":3076.1338,"r_cp":4404.82},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930931,"cp":3016.7264,"r_cp":4319.75},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930931,"cp":3081.4184,"r_cp":4416.83},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930931,"cp":3048.3517,"r_cp":4369.44},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930931,"cp":2994.0492,"r_cp":4293.4},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930931,"cp":2916.0199,"r_cp":4181.51},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930931,"cp":2912.1801,"r_cp":4176},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930931,"cp":2863.2654,"r_cp":4105.86},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930931,"cp":2864.0026,"r_cp":4106.92},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930931,"cp":2890.5329,"r_cp":4144.96},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930931,"cp":2907.1779,"r_cp":4168.83},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930931,"cp":2916.1553,"r_cp":4181.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930931,"cp":2892.3444,"r_cp":4147.56},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930931,"cp":2847.2298,"r_cp":4082.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930931,"cp":2833.6835,"r_cp":4063.62},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930931,"cp":2833.1606,"r_cp":4062.87},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930931,"cp":2896.3193,"r_cp":4153.45},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930931,"cp":2868.3551,"r_cp":4113.34},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930931,"cp":2875.6785,"r_cp":4123.85},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930931,"cp":2889.7426,"r_cp":4144.5},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930931,"cp":2920.5956,"r_cp":4188.75},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930931,"cp":2918.337,"r_cp":4185.51},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930931,"cp":2896.3589,"r_cp":4153.99},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930931,"cp":2940.7824,"r_cp":4217.7},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930931,"cp":3010.0618,"r_cp":4317.06},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930931,"cp":2993.8907,"r_cp":4294.02},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930931,"cp":2969.6733,"r_cp":4259.28},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930931,"cp":3005.0068,"r_cp":4309.96},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930931,"cp":2947.9517,"r_cp":4228.13},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930931,"cp":2924.4852,"r_cp":4194.47},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930931,"cp":2912.0184,"r_cp":4176.59},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930931,"cp":2934.2402,"r_cp":4208.46},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930931,"cp":2919.8786,"r_cp":4187.86},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930931,"cp":2914.2675,"r_cp":4179.82},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930931,"cp":2937.1759,"r_cp":4212.67},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930931,"cp":2969.401,"r_cp":4258.89},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930931},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930931},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930931,"cp":2969.4993,"r_cp":4259.03},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930931,"cp":2963.3791,"r_cp":4250.25},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930931,"cp":2965.1922,"r_cp":4252.86},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930931,"cp":2908.4739,"r_cp":4184.42},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930931,"cp":2927.5394,"r_cp":4211.85},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930931,"cp":2914.346,"r_cp":4192.87},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930931,"cp":2874.013,"r_cp":4134.84},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930931,"cp":2848.0714,"r_cp":4097.52},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930931,"cp":2842.845,"r_cp":4090},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930931,"cp":2818.1786,"r_cp":4054.51},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930931,"cp":2787.388,"r_cp":4013.87},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930931,"cp":2839.4409,"r_cp":4088.83},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930931,"cp":2850.1723,"r_cp":4104.28},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930931,"cp":2886.7506,"r_cp":4158.13},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930931,"cp":2889.88,"r_cp":4162.64},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930931,"cp":2941.835,"r_cp":4237.48},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930931,"cp":2964.7609,"r_cp":4270.5},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930931,"cp":2921.129,"r_cp":4207.65},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930931,"cp":2914.5551,"r_cp":4198.18},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930931,"cp":2965.2714,"r_cp":4271.24},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930931,"cp":2988.8717,"r_cp":4305.23},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930931,"cp":2997.68,"r_cp":4317.92},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930931,"cp":2996.67,"r_cp":4316.46},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930931,"cp":3075.21,"r_cp":4429.59},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930931,"cp":3052.581,"r_cp":4397},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930931,"cp":3089.5561,"r_cp":4450.26},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930931,"cp":3131.8234,"r_cp":4511.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930931,"cp":3186.9866,"r_cp":4590.6},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930931,"cp":3160.3852,"r_cp":4552.28},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930931,"cp":3250.7059,"r_cp":4682.38},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930931,"cp":3253.0489,"r_cp":4685.76},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930931,"cp":3371.8193,"r_cp":4856.83},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930931,"cp":3381.5468,"r_cp":4870.85},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930931,"cp":3440.9719,"r_cp":4956.44},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930931,"cp":3429.372,"r_cp":4939.73},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930931,"cp":3372.4052,"r_cp":4857.68},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930931,"cp":3520.4872,"r_cp":5070.98},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930931,"cp":3491.6072,"r_cp":5029.38},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930931,"cp":3451.698,"r_cp":4971.89},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930931,"cp":3564.5647,"r_cp":5134.47},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930931,"cp":3553.9499,"r_cp":5119.18},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930931,"cp":3449.8449,"r_cp":4969.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930931,"cp":3465.3252,"r_cp":4991.52},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930931,"cp":3452.0976,"r_cp":4973.28},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930931,"cp":3541.3011,"r_cp":5102.04},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930931,"cp":3655.9387,"r_cp":5284.08},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930931,"cp":3631.9172,"r_cp":5250.22},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930931,"cp":3562.5705,"r_cp":5149.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930931,"cp":3551.7779,"r_cp":5134.37},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930931,"cp":3527.897,"r_cp":5102.4},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930931,"cp":3511.2144,"r_cp":5078.27},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930931,"cp":3579.9437,"r_cp":5177.68},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930931,"cp":3611.589,"r_cp":5223.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930931,"cp":3700.6761,"r_cp":5352.29},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930931,"cp":3704.743,"r_cp":5358.17},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930931,"cp":3623.0805,"r_cp":5240.06},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930931,"cp":3549.8092,"r_cp":5134.09},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930931,"cp":3579.9515,"r_cp":5177.69},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930931,"cp":3496.9175,"r_cp":5057.59},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930931,"cp":3520.1865,"r_cp":5093.05},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930931,"cp":3529.1733,"r_cp":5107.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930931,"cp":3515.4541,"r_cp":5087.34},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930931,"cp":3469.5373,"r_cp":5020.89},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930931,"cp":3486.4895,"r_cp":5045.43},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930931,"cp":3481.9789,"r_cp":5038.9},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930931,"cp":3422.9675,"r_cp":4953.5},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930931,"cp":2959.1858,"r_cp":4282.35},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930931,"cp":2993.2277,"r_cp":4331.61},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930931,"cp":3005.7937,"r_cp":4350.24},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930931,"cp":3070.1799,"r_cp":4443.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930931,"cp":3092.5915,"r_cp":4477.13},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930931,"cp":3176.9121,"r_cp":4599.2},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930931,"cp":3191.5999,"r_cp":4620.47},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930931,"cp":3131.1079,"r_cp":4532.89},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930931,"cp":3184.313,"r_cp":4609.92},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930931},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930931},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930931,"cp":3213.7438,"r_cp":4656.27},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930931,"cp":3303.4033,"r_cp":4786.17},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930931,"cp":3280.4672,"r_cp":4752.94},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930931,"cp":3294.2305,"r_cp":4772.88},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930931,"cp":3292.1322,"r_cp":4769.84},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930931,"cp":3299.3798,"r_cp":4780.34},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930931,"cp":3314.6563,"r_cp":4811.56},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930931,"cp":3366.54,"r_cp":4886.87},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930931,"cp":3397.3351,"r_cp":4931.58},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930931,"cp":3395.6105,"r_cp":4929.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930931,"cp":3408.8741,"r_cp":4952.89},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930931,"cp":3431.0344,"r_cp":4985.09},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930931,"cp":3534.6815,"r_cp":5136.26},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930931,"cp":3473.7027,"r_cp":5047.65},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930931,"cp":3554.2873,"r_cp":5165.52},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930931,"cp":3528.4584,"r_cp":5133.11},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930931,"cp":3504.2474,"r_cp":5102.54},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930931,"cp":3498.924,"r_cp":5094.79},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930931,"cp":3548.0353,"r_cp":5166.3},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930931,"cp":3569.9443,"r_cp":5198.46},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930931,"cp":3528.4608,"r_cp":5138.84},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930931,"cp":3538.0307,"r_cp":5153.79},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930931,"cp":3487.7495,"r_cp":5081.02},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930931,"cp":3503.6014,"r_cp":5106.71},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930931,"cp":3481.5021,"r_cp":5079.5},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930931,"cp":3524.9118,"r_cp":5142.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930931,"cp":3484.8926,"r_cp":5084.45},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930931,"cp":3465.51,"r_cp":5056.6},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930931,"cp":3513.7442,"r_cp":5126.98},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930931,"cp":3538.1689,"r_cp":5163.37},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930931,"cp":3577.0159,"r_cp":5220.71},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930931,"cp":3561.8404,"r_cp":5204.65},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930931,"cp":3619.4978,"r_cp":5288.9},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930931,"cp":3613.1082,"r_cp":5281.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930931,"cp":3638.885,"r_cp":5329.71},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930931,"cp":3583.8508,"r_cp":5254.53},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930931,"cp":3561.8073,"r_cp":5222.21},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930931,"cp":3591.0247,"r_cp":5265.04},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930931,"cp":3579.1801,"r_cp":5249.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930931,"cp":3539.5474,"r_cp":5191.5},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930931,"cp":3471.1713,"r_cp":5091.21},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930931,"cp":3518.1994,"r_cp":5160.19},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930931,"cp":3542.9576,"r_cp":5196.5},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930931,"cp":3616.1932,"r_cp":5303.92},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930931,"cp":3660.1259,"r_cp":5368.35},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930931,"cp":3640.7251,"r_cp":5339.9},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930931,"cp":3629.2696,"r_cp":5324.7},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930931,"cp":3592.4267,"r_cp":5272.67},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930931},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930931,"cp":3612.6478,"r_cp":5302.35},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930931,"cp":3582.5796,"r_cp":5266.89},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930931,"cp":3557.7132,"r_cp":5230.33},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930931,"cp":3559.8398,"r_cp":5233.46},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930931,"cp":3598.8817,"r_cp":5290.85},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930931,"cp":3561.5769,"r_cp":5237.44},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930931,"cp":3588.6086,"r_cp":5277.19},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930931,"cp":3603.0494,"r_cp":5298.43},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930931,"cp":3610.0983,"r_cp":5308.79},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930931,"cp":3673.6091,"r_cp":5402.19},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930931,"cp":3660.4525,"r_cp":5382.84},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930931,"cp":3661.3125,"r_cp":5384.1},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930931,"cp":3706.7116,"r_cp":5450.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930931,"cp":3721.9878,"r_cp":5473.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930931,"cp":3737.0976,"r_cp":5495.55},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930931,"cp":3801.3026,"r_cp":5589.96},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930931,"cp":3823.42,"r_cp":5622.49},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930931,"cp":3776.0846,"r_cp":5552.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930931,"cp":3804.3233,"r_cp":5594.41},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930931,"cp":3793.1215,"r_cp":5577.93},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930931,"cp":3735.3627,"r_cp":5493.87},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930931,"cp":3682.8266,"r_cp":5416.6},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930931,"cp":3647.7021,"r_cp":5364.94},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930931,"cp":3682.7147,"r_cp":5416.43},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930931,"cp":3704.7126,"r_cp":5448.79},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930931,"cp":3702.5768,"r_cp":5446.42},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930931,"cp":3734.8835,"r_cp":5493.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930931,"cp":3694.3263,"r_cp":5434.28},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930931,"cp":3707.5326,"r_cp":5453.71},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930931,"cp":3714.3036,"r_cp":5464},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930931,"cp":3807.977,"r_cp":5601.8},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930931,"cp":3800.7866,"r_cp":5595.66},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930931,"cp":3759.4852,"r_cp":5534.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930931,"cp":3734.9553,"r_cp":5498.74},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930931,"cp":3732.33,"r_cp":5494.87},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930931,"cp":3737.2676,"r_cp":5502.14},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930931,"cp":3730.1082,"r_cp":5491.6},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930931,"cp":3765.75,"r_cp":5544.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930931,"cp":3831.658,"r_cp":5641.11},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930931,"cp":3783.1537,"r_cp":5569.7},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930931,"cp":3739.1039,"r_cp":5505.11},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930931,"cp":3703.5684,"r_cp":5452.99},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930931,"cp":3705.0615,"r_cp":5455.19},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930931,"cp":3791.6273,"r_cp":5588.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930931,"cp":3780.6318,"r_cp":5577.54},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930931,"cp":3751.0973,"r_cp":5534.21},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930931,"cp":3715.167,"r_cp":5481.73},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930931,"cp":3765.0363,"r_cp":5557.11},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930931,"cp":3798.3748,"r_cp":5606.32},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930931,"cp":3850.2749,"r_cp":5686.53},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930931,"cp":3892.7919,"r_cp":5752.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930931,"cp":3876.5314,"r_cp":5733.02},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930931,"cp":3925.0883,"r_cp":5804.83},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930931,"cp":3935.7218,"r_cp":5821.5},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930931,"cp":3937.0212,"r_cp":5823.79},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930931,"cp":4004.3978,"r_cp":5923.46},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930931,"cp":3952.5183,"r_cp":5846.72},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930931,"cp":3949.3803,"r_cp":5842.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930931,"cp":3920.2059,"r_cp":5799.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930931,"cp":3900.916,"r_cp":5771.03},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930931,"cp":3965.9828,"r_cp":5867.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930931,"cp":3957.9158,"r_cp":5855.89},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930931,"cp":3905.289,"r_cp":5778.03},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930931,"cp":3983.3295,"r_cp":5893.88},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930931,"cp":4014.8949,"r_cp":5940.59},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930931,"cp":4081.57,"r_cp":6039.25},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930931,"cp":4060.69,"r_cp":6008.35},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930931,"cp":4035.26,"r_cp":5970.72},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930931,"cp":4013.73,"r_cp":5938.86},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930931,"cp":3989.3949,"r_cp":5902.86},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930931,"cp":3919.1819,"r_cp":5798.97},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930931,"cp":3861.4837,"r_cp":5713.6},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930931,"cp":3794.1689,"r_cp":5613.99},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930931,"cp":3861.2803,"r_cp":5713.29},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930931,"cp":3850.0731,"r_cp":5696.71},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930931,"cp":3756.2494,"r_cp":5557.89},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930931,"cp":3853.0794,"r_cp":5701.16},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930931,"cp":3882.7097,"r_cp":5745},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930931,"cp":3850.6208,"r_cp":5697.52},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930931,"cp":3887.0216,"r_cp":5751.72},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930931,"cp":3914.7602,"r_cp":5792.77},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930931,"cp":3957.4567,"r_cp":5855.95},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930931,"cp":3957.1682,"r_cp":5855.52},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930931},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930931,"cp":3955.7173,"r_cp":5853.37},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930931,"cp":3893.6317,"r_cp":5761.5},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930931,"cp":3930.4986,"r_cp":5816.05},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930931,"cp":3906.6625,"r_cp":5780.78},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930931,"cp":3900.7874,"r_cp":5772.09},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930931,"cp":3983.6459,"r_cp":5899.21},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930931,"cp":3946.7019,"r_cp":5844.51},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930931,"cp":4006.4682,"r_cp":5934.42},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930931,"cp":4018.0323,"r_cp":5951.55},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930931,"cp":4049.501,"r_cp":5998.59},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930931,"cp":4075.5856,"r_cp":6037.23},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930931,"cp":3997.4843,"r_cp":5921.54},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930931,"cp":3972.9761,"r_cp":5885.23},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930931,"cp":3908.0377,"r_cp":5789.04},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930931,"cp":3889.4645,"r_cp":5761.52},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930931,"cp":3894.6912,"r_cp":5769.27},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930931,"cp":3805.4444,"r_cp":5637.06},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930931,"cp":3882.9803,"r_cp":5751.92},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930931,"cp":3906.5769,"r_cp":5786.87},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930931,"cp":3911.599,"r_cp":5794.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930931,"cp":3908.6953,"r_cp":5790.01},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930931,"cp":3900.239,"r_cp":5777.48},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930931,"cp":3921.5513,"r_cp":5809.29},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930931,"cp":3928.9855,"r_cp":5824.2},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930931,"cp":3881.3111,"r_cp":5761.89},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930931,"cp":3903.8712,"r_cp":5800.07},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930931,"cp":3918.275,"r_cp":5822.85},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930931,"cp":3870.9461,"r_cp":5752.52},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930931,"cp":3832.4155,"r_cp":5695.26},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930931,"cp":3852.7169,"r_cp":5725.68},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930931,"cp":3855.4817,"r_cp":5729.79},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930931,"cp":3922.5108,"r_cp":5829.4},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930931,"cp":3862.4182,"r_cp":5740.09},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930931,"cp":3809.9246,"r_cp":5662.08},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930931,"cp":3842.6256,"r_cp":5711.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930931,"cp":3847.9019,"r_cp":5719.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930931,"cp":3876.1858,"r_cp":5761.66},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930931,"cp":3895.5756,"r_cp":5790.49},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930931,"cp":3894.0361,"r_cp":5788.2},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930931,"cp":3902.7304,"r_cp":5801.12},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930931,"cp":3880.1306,"r_cp":5767.53},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930931,"cp":3907.127,"r_cp":5807.66},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930931,"cp":3878.4036,"r_cp":5764.96},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930931,"cp":3976.12,"r_cp":5910.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930931,"cp":3979.2036,"r_cp":5914.79},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930931,"cp":4029.4173,"r_cp":5989.43},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930931,"cp":3978.9082,"r_cp":5914.35},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930931,"cp":3926.4721,"r_cp":5836.41},{"stockId":1000000930931,"date":"2026-01-08T16:00:00.000Z","cp":3937.2704,"r_cp":5852.46},{"stockId":1000000930931,"date":"2026-01-11T16:00:00.000Z","cp":3990.8058,"r_cp":5932.04},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930931,"cp":4031.5948,"r_cp":5992.67},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930931,"cp":4058.1786,"r_cp":6034.07},{"stockId":1000000930931,"date":"2026-01-14T16:00:00.000Z","cp":4059.8332,"r_cp":6036.53},{"stockId":1000000930931,"date":"2026-01-15T16:00:00.000Z","cp":4047.1331,"r_cp":6017.64},{"stockId":1000000930931,"date":"2026-01-18T16:00:00.000Z","cp":4002.8402,"r_cp":5951.79},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930931,"cp":3986.7139,"r_cp":5927.81},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930931,"cp":3998.8999,"r_cp":5945.93},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000930931,"cp":4008.0714,"r_cp":5959.56},{"stockId":1000000930931,"date":"2026-01-22T16:00:00.000Z","cp":4029.1329,"r_cp":5990.88},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930931,"cp":4028.3958,"r_cp":5989.78},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930931,"cp":4092.1751,"r_cp":6084.62},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930931,"cp":4199.9507,"r_cp":6244.87},{"stockId":1000000930931,"date":"2026-01-28T16:00:00.000Z","cp":4224.0067,"r_cp":6280.64},{"stockId":1000000930931,"date":"2026-01-29T16:00:00.000Z","cp":4140.9654,"r_cp":6157.16},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930931,"cp":4056.6902,"r_cp":6031.85},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930931,"cp":4064.1675,"r_cp":6042.97},{"stockId":1000000930931,"date":"2026-02-03T16:00:00.000Z","cp":4063.5641,"r_cp":6042.08},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930931,"cp":4071.3858,"r_cp":6053.71},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930931,"cp":4014.9095,"r_cp":5969.73},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930931,"cp":4089.0762,"r_cp":6080.01},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930931,"cp":4102.4702,"r_cp":6099.92},{"stockId":1000000930931,"date":"2026-02-10T16:00:00.000Z","cp":4110.1897,"r_cp":6111.4},{"stockId":1000000930931,"date":"2026-02-11T16:00:00.000Z","cp":4070.7339,"r_cp":6052.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930931,"cp":3994.9509,"r_cp":5940.05},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000930931,"cp":4003.42,"r_cp":5952.65},{"stockId":1000000930931,"date":"2026-02-19T16:00:00.000Z","cp":3967.97,"r_cp":5899.94},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000930931,"cp":4068.23,"r_cp":6049.01},{"stockId":1000000930931,"date":"2026-02-23T16:00:00.000Z","cp":4002.1217,"r_cp":5950.72},{"stockId":1000000930931,"date":"2026-02-24T16:00:00.000Z","cp":4031.183,"r_cp":5993.93},{"stockId":1000000930931,"date":"2026-02-25T16:00:00.000Z","cp":3979.4075,"r_cp":5916.94},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930931,"cp":4012.3637,"r_cp":5965.95},{"stockId":1000000930931,"date":"2026-03-01T16:00:00.000Z","cp":3912.006,"r_cp":5816.72},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930931,"cp":3870.6282,"r_cp":5755.5},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930931,"cp":3791.9217,"r_cp":5638.46},{"stockId":1000000930931,"date":"2026-03-04T16:00:00.000Z","cp":3810.2111,"r_cp":5665.66},{"stockId":1000000930931,"date":"2026-03-05T16:00:00.000Z","cp":3866.9968,"r_cp":5750.1},{"stockId":1000000930931,"date":"2026-03-08T16:00:00.000Z","cp":3807.6897,"r_cp":5661.91},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930931,"cp":3898.7071,"r_cp":5797.25},{"stockId":1000000930931,"date":"2026-03-10T16:00:00.000Z","cp":3883.9367,"r_cp":5779.68},{"stockId":1000000930931,"date":"2026-03-11T16:00:00.000Z","cp":3854.0956,"r_cp":5753.92},{"stockId":1000000930931,"date":"2026-03-12T16:00:00.000Z","cp":3808.0454,"r_cp":5685.17},{"stockId":1000000930931,"date":"2026-03-15T16:00:00.000Z","cp":3866.1658,"r_cp":5771.94},{"stockId":1000000930931,"date":"2026-03-16T16:00:00.000Z","cp":3872.1407,"r_cp":5780.86},{"stockId":1000000930931,"date":"2026-03-17T16:00:00.000Z","cp":3897.4644,"r_cp":5821.9},{"stockId":1000000930931,"date":"2026-03-18T16:00:00.000Z","cp":3821.3686,"r_cp":5708.23},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930931,"cp":3791.3245,"r_cp":5663.35},{"stockId":1000000930931,"date":"2026-03-22T16:00:00.000Z","cp":3658.2458,"r_cp":5464.56},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930931,"cp":3764.532,"r_cp":5623.33},{"stockId":1000000930931,"date":"2026-03-24T16:00:00.000Z","cp":3811.4949,"r_cp":5693.48},{"stockId":1000000930931,"date":"2026-03-25T16:00:00.000Z","cp":3746.5011,"r_cp":5597.76},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930931,"cp":3754.9468,"r_cp":5610.38},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930931,"cp":3724.122,"r_cp":5564.33},{"stockId":1000000930931,"date":"2026-03-30T16:00:00.000Z","cp":3735.4377,"r_cp":5581.23},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930931,"cp":3809.1635,"r_cp":5691.39},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930931,"cp":3781.3269,"r_cp":5650.89},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930931,"cp":3915.9116,"r_cp":5852.02},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930931,"cp":3898.2599,"r_cp":5825.64},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930931,"cp":3919.0478,"r_cp":5856.71},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930931,"cp":3885.3282,"r_cp":5806.32},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930931,"cp":3919.5547,"r_cp":5857.46},{"stockId":1000000930931,"date":"2026-04-14T16:00:00.000Z","cp":3927.4756,"r_cp":5869.3},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930931,"cp":3992.0513,"r_cp":5965.8},{"stockId":1000000930931,"date":"2026-04-16T16:00:00.000Z","cp":3963.0191,"r_cp":5922.42},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930931,"cp":3997.4194,"r_cp":5973.83},{"stockId":1000000930931,"date":"2026-04-20T16:00:00.000Z","cp":4017.462,"r_cp":6003.78},{"stockId":1000000930931,"date":"2026-04-21T16:00:00.000Z","cp":3974.4294,"r_cp":5939.47},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930931,"cp":3937.7827,"r_cp":5884.7},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930931,"cp":3944.4632,"r_cp":5894.69},{"stockId":1000000930931,"date":"2026-04-26T16:00:00.000Z","cp":3941.1561,"r_cp":5889.75},{"stockId":1000000930931,"date":"2026-04-27T16:00:00.000Z","cp":3905.9012,"r_cp":5837.06},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930931,"cp":3966.5138,"r_cp":5927.64},{"stockId":1000000930931,"date":"2026-04-29T16:00:00.000Z","cp":3913.1461,"r_cp":5847.89},{"stockId":1000000930931,"date":"2026-05-03T16:00:00.000Z","cp":3963.6,"r_cp":5931.18},{"stockId":1000000930931,"date":"2026-05-04T16:00:00.000Z","cp":3922.17,"r_cp":5869.18},{"stockId":1000000930931,"date":"2026-05-05T16:00:00.000Z","cp":3981.0217,"r_cp":5957.25},{"stockId":1000000930931,"date":"2026-05-06T16:00:00.000Z","cp":4045.3764,"r_cp":6053.55},{"stockId":1000000930931,"date":"2026-05-07T16:00:00.000Z","cp":3998.8186,"r_cp":5983.88},{"stockId":1000000930931,"date":"2026-05-10T16:00:00.000Z","cp":4007.654,"r_cp":5997.1},{"stockId":1000000930931,"date":"2026-05-11T16:00:00.000Z","cp":3989.2181,"r_cp":5969.51},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930931,"cp":3999.64,"r_cp":5985.56},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930931,"cp":4002.79,"r_cp":5995.37},{"stockId":1000000930931,"date":"2026-05-14T16:00:00.000Z","cp":3943.26,"r_cp":5912.6}]}