window.pageData = {"index":{"_id":1000000980032,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980032","tickerId":980032,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"新能电池","cniCode":"980032","lastUpdated":"2024-05-16T10:28:42.989Z","followedNum":728,"totalReturnIndexId":1000000480032,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证新能源车电池指数反映沪深北交易所中新能源车电池产业上市公司的市场表现。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980032.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980032.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-16T16:00:00.000Z","selectionCriteria":"剔除最近半年的日均成交额排名后10%的证券，选取总市值排名靠前的30只证券。","rebalancingFrequency":"semi-annually","deleteStatus":"success","memoNum":37,"constituentsMarkets":["a"],"pinyin":"xndc","calculationMethod":"grading_weighted"},"startDate":"2024-05-10T20:50:36.721Z","endDate":"2026-05-10T20:50:36.721Z","stock":{"_id":3000000026664,"stockCode":"026664","masterFundShortName":"建信国证新能源车电池ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26664,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"建信国证新能源车电池ETF发起式联接(026664)","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"建信国证新能源车电池交易型开放式指数证券投资基金发起式联接基金","pinyin":"jxgzxnycdcjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050500000,"indexId":1000000980032,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980032","tickerId":980032,"name":"新能电池","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"龚佳佳","stockType":"fund_manager","stockCode":"db20670659","exchange":"fm","tickerId":71010196800}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"stockId":1000000980032,"date":"2024-05-12T16:00:00.000Z","cp":8840.3319,"r_cp":11281.5768},{"stockId":1000000980032,"date":"2024-05-13T16:00:00.000Z","cp":8804.4287,"r_cp":11239.3991},{"stockId":1000000980032,"date":"2024-05-14T16:00:00.000Z","cp":8702.1304,"r_cp":11108.809},{"stockId":1000000980032,"date":"2024-05-15T16:00:00.000Z","cp":8680.0233,"r_cp":11084.6448},{"stockId":1000000980032,"date":"2024-05-16T16:00:00.000Z","cp":8848.6117,"r_cp":11299.9372},{"stockId":1000000980032,"date":"2024-05-19T16:00:00.000Z","cp":8867.7629,"r_cp":11324.3938},{"stockId":1000000980032,"date":"2024-05-20T16:00:00.000Z","cp":8748.981,"r_cp":11181.0691},{"stockId":1000000980032,"date":"2024-05-21T16:00:00.000Z","cp":8871.4879,"r_cp":11337.6311},{"stockId":1000000980032,"date":"2024-05-22T16:00:00.000Z","cp":8684.0306,"r_cp":11100.2229},{"stockId":1000000980032,"date":"2024-05-23T16:00:00.000Z","cp":8520.4833,"r_cp":10893.8265},{"stockId":1000000980032,"date":"2024-05-26T16:00:00.000Z","cp":8528.4019,"r_cp":10903.9507},{"stockId":1000000980032,"date":"2024-05-27T16:00:00.000Z","cp":8445.1825,"r_cp":10797.5509},{"stockId":1000000980032,"date":"2024-05-28T16:00:00.000Z","cp":8662.0458,"r_cp":11079.575},{"stockId":1000000980032,"date":"2024-05-29T16:00:00.000Z","cp":8682.0597,"r_cp":11105.1746},{"stockId":1000000980032,"date":"2024-05-30T16:00:00.000Z","cp":8678.6963,"r_cp":11114.7073},{"stockId":1000000980032,"date":"2024-06-02T16:00:00.000Z","cp":8744.1677,"r_cp":11209.1913},{"stockId":1000000980032,"date":"2024-06-03T16:00:00.000Z","cp":8879.2416,"r_cp":11382.3431},{"stockId":1000000980032,"date":"2024-06-04T16:00:00.000Z","cp":8878.9983,"r_cp":11382.0313},{"stockId":1000000980032,"date":"2024-06-05T16:00:00.000Z","cp":8750.1812,"r_cp":11219.81},{"stockId":1000000980032,"date":"2024-06-06T16:00:00.000Z","cp":8526.7018,"r_cp":10941.8334},{"stockId":1000000980032,"date":"2024-06-10T16:00:00.000Z","cp":8567.631,"r_cp":10994.3555},{"stockId":1000000980032,"date":"2024-06-11T16:00:00.000Z","cp":8536.3385,"r_cp":10954.1996},{"stockId":1000000980032,"date":"2024-06-12T16:00:00.000Z","cp":8580.649,"r_cp":11023.1998},{"stockId":1000000980032,"date":"2024-06-13T16:00:00.000Z","cp":8571.2952,"r_cp":11011.1833},{"stockId":1000000980032,"date":"2024-06-16T16:00:00.000Z","cp":8741.6423,"r_cp":11248.7025},{"stockId":1000000980032,"date":"2024-06-17T16:00:00.000Z","cp":8715.737,"r_cp":11215.3677},{"stockId":1000000980032,"date":"2024-06-18T16:00:00.000Z","cp":8570.4806,"r_cp":11028.4525},{"stockId":1000000980032,"date":"2024-06-19T16:00:00.000Z","cp":8382.0906,"r_cp":10786.0331},{"stockId":1000000980032,"date":"2024-06-20T16:00:00.000Z","cp":8302.9205,"r_cp":10687.467},{"stockId":1000000980032,"date":"2024-06-23T16:00:00.000Z","cp":8175.293,"r_cp":10523.1857},{"stockId":1000000980032,"date":"2024-06-24T16:00:00.000Z","cp":8096.7476,"r_cp":10422.0825},{"stockId":1000000980032,"date":"2024-06-25T16:00:00.000Z","cp":8232.9959,"r_cp":10597.4604},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000980032,"cp":8059.639,"r_cp":10374.3165},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000980032,"cp":7962.0144,"r_cp":10248.6548},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000980032,"cp":7867.3751,"r_cp":10131.6809},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000980032,"cp":7803.1448,"r_cp":10048.9645},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000980032,"cp":7838.051,"r_cp":10093.9171},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000980032,"cp":7769.7244,"r_cp":10011.5434},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000980032,"cp":7713.1569,"r_cp":9938.6544},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000980032,"cp":7560.7072,"r_cp":9742.218},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000980032,"cp":7656.5446,"r_cp":9865.7076},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000980032,"cp":7677.0468,"r_cp":9893.5317},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000980032,"cp":7917.0369,"r_cp":10202.8108},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000980032,"cp":7956.8692,"r_cp":10254.1434},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000980032,"cp":7875.8503,"r_cp":10149.733},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000980032,"cp":7976.9118,"r_cp":10279.9726},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000980032,"cp":7954.4955,"r_cp":10251.0843},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000980032,"cp":8045.5068,"r_cp":10368.372},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000980032,"cp":8081.7209,"r_cp":10415.0417},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000980032,"cp":8043.7988,"r_cp":10366.1709},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000980032,"cp":7783.2375,"r_cp":10030.3814},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000980032,"cp":7642.875,"r_cp":9862.2631},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000980032,"cp":7711.6645,"r_cp":9951.0281},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000980032,"cp":7883.3284,"r_cp":10173.6181},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000980032,"cp":7689.2071,"r_cp":9944.3246},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000980032,"cp":7649.2022,"r_cp":9892.5869},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000980032,"cp":7900.1437,"r_cp":10217.1254},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000980032,"cp":7762.9383,"r_cp":10039.6799},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000980032,"cp":7619.4643,"r_cp":9854.1274},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000980032,"cp":7508.8951,"r_cp":9711.13},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000980032,"cp":7563.6622,"r_cp":9781.9593},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000980032,"cp":7530.4368,"r_cp":9738.9895},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000980032,"cp":7476.9388,"r_cp":9669.8015},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000980032,"cp":7421.0645,"r_cp":9597.5402},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000980032,"cp":7376.3766,"r_cp":9539.7461},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000980032,"cp":7452.5088,"r_cp":9638.2066},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000980032,"cp":7331.3866,"r_cp":9481.5613},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000980032,"cp":7405.4694,"r_cp":9577.3713},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000980032,"cp":7356.0043,"r_cp":9513.3989},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000980032,"cp":7361.9286,"r_cp":9521.0607},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000980032,"cp":7303.7036,"r_cp":9445.7593},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000980032,"cp":7375.175,"r_cp":9538.1921},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000980032,"cp":7312.0103,"r_cp":9456.5022},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000980032,"cp":7249.5172,"r_cp":9375.6809},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000980032,"cp":7396.2213,"r_cp":9565.4109},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000980032,"cp":7283.9868,"r_cp":9420.2599},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000980032,"cp":7272.9671,"r_cp":9406.0083},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000980032,"cp":7362.9296,"r_cp":9522.3553},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000980032,"cp":7571.7508,"r_cp":9792.4204},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000980032,"cp":7377.6952,"r_cp":9541.4515},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000980032,"cp":7562.6407,"r_cp":9780.6384},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000980032,"cp":7624.3505,"r_cp":9860.4466},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000980032,"cp":7642.5123,"r_cp":9883.935},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000980032,"cp":7530.0587,"r_cp":9738.5007},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000980032,"cp":7470.022,"r_cp":9660.8562},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000980032,"cp":7401.1592,"r_cp":9571.7971},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000980032,"cp":7658.2039,"r_cp":9904.2288},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000980032,"cp":7601.6345,"r_cp":9831.0686},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000980032,"cp":7395.6491,"r_cp":9564.671},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000980032,"cp":7390.1296,"r_cp":9557.5327},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000980032,"cp":7436.4045,"r_cp":9617.3793},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000980032,"cp":7371.2171,"r_cp":9533.0735},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000980032,"cp":7335.5714,"r_cp":9486.9735},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000980032,"cp":7707.7183,"r_cp":9968.265},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000980032,"cp":7829.8856,"r_cp":10126.262},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000980032,"cp":8090.0895,"r_cp":10462.7794},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000980032,"cp":8832.8218,"r_cp":11423.3428},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000980032,"cp":9906.4111,"r_cp":12811.7982},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000980032,"cp":11147.4777,"r_cp":14416.8491},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000980032,"cp":9974.8151,"r_cp":12900.2639},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000980032,"cp":9961.4396,"r_cp":12882.9656},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000980032,"cp":9346.4981,"r_cp":12087.6718},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980032,"cp":9554.1427,"r_cp":12356.2151},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980032,"cp":9271.3238,"r_cp":11992.1241},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980032,"cp":9048.8167,"r_cp":11704.3192},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980032,"cp":8979.1635,"r_cp":11614.2252},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980032,"cp":9520.4877,"r_cp":12314.4086},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980032,"cp":9662.4508,"r_cp":12498.0328},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980032,"cp":9738.7459,"r_cp":12596.7177},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980032,"cp":9852.0097,"r_cp":12746.3061},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980032,"cp":9613.3742,"r_cp":12437.5649},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980032,"cp":10106.9292,"r_cp":13076.1151},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980032,"cp":10072.4056,"r_cp":13031.4492},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980032,"cp":9906.4058,"r_cp":12816.6824},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980032,"cp":9793.4128,"r_cp":12670.4947},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980032,"cp":9817.4142,"r_cp":12701.5471},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980032,"cp":9726.5083,"r_cp":12583.9351},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980032,"cp":9968.2197,"r_cp":12896.6558},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980032,"cp":10330.6973,"r_cp":13365.6211},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980032,"cp":10418.5954,"r_cp":13479.3416},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980032,"cp":10568.1317,"r_cp":13672.8083},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980032,"cp":10521.0446,"r_cp":13611.888},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980032,"cp":11076.8373,"r_cp":14330.9599},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980032,"cp":11070.5874,"r_cp":14322.8739},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980032,"cp":11127.5566,"r_cp":14396.5794},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980032,"cp":10741.8204,"r_cp":13897.5227},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980032,"cp":10352.8797,"r_cp":13394.32},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980032,"cp":10248.4974,"r_cp":13259.2726},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980032,"cp":10629.0323,"r_cp":13751.6},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980032,"cp":10673.6307,"r_cp":13809.3003},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980032,"cp":10676.6468,"r_cp":13813.2025},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980032,"cp":10298.2334,"r_cp":13323.6199},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980032,"cp":10487.1686,"r_cp":13568.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980032,"cp":10129.7705,"r_cp":13105.6665},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980032,"cp":10315.4111,"r_cp":13345.844},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980032,"cp":10143.3303,"r_cp":13123.2098},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980032,"cp":10291.4524,"r_cp":13314.8468},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980032,"cp":10422.3264,"r_cp":13484.1686},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980032,"cp":10324.7081,"r_cp":13357.8723},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980032,"cp":10158.355,"r_cp":13142.6484},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980032,"cp":10117.5963,"r_cp":13089.9158},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980032,"cp":10318.9068,"r_cp":13350.3667},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980032,"cp":10316.332,"r_cp":13347.0355},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980032,"cp":10291.6393,"r_cp":13315.0886},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980032,"cp":10216.0479,"r_cp":13217.2902},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980032,"cp":10313.19,"r_cp":13342.9686},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980032,"cp":10043.13,"r_cp":12993.5756},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980032,"cp":9888.15,"r_cp":12793.0575},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980032,"cp":9970.41,"r_cp":12899.4875},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980032,"cp":9949.46,"r_cp":12872.3889},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980032,"cp":9950.3985,"r_cp":12873.599},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980032,"cp":9906.9037,"r_cp":12817.3265},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980032,"cp":9804.3504,"r_cp":12684.6454},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980032,"cp":9965.7895,"r_cp":12893.5116},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980032,"cp":9821.5113,"r_cp":12706.8478},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980032,"cp":9850.4428,"r_cp":12744.2787},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980032,"cp":9862.9649,"r_cp":12760.4795},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980032,"cp":9903.669,"r_cp":12813.1415},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980032,"cp":9676.9963,"r_cp":12519.8775},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980032,"cp":9346.1594,"r_cp":12091.8482},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980032,"cp":9171.1065,"r_cp":11865.3687},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980032,"cp":9214.754,"r_cp":11921.8389},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980032,"cp":9272.9593,"r_cp":11997.1436},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980032,"cp":9162.8789,"r_cp":11854.7241},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980032,"cp":9272.2049,"r_cp":11996.1676},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980032,"cp":9169.5799,"r_cp":11863.3937},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980032,"cp":9223.5558,"r_cp":11933.2265},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980032,"cp":9585.4871,"r_cp":12401.485},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980032,"cp":9490.1307,"r_cp":12278.1151},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980032,"cp":9483.9157,"r_cp":12270.0742},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980032,"cp":9552.4258,"r_cp":12358.711},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980032,"cp":9764.2985,"r_cp":12632.8271},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980032,"cp":9750.0495,"r_cp":12614.392},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980032,"cp":9591.3675,"r_cp":12409.0929},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980032,"cp":9499.6993,"r_cp":12290.4947},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980032,"cp":9632.0282,"r_cp":12470.9827},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980032,"cp":9501.8447,"r_cp":12302.4288},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980032,"cp":9581.5815,"r_cp":12405.6674},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980032,"cp":10031.9027,"r_cp":12988.7167},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980032,"cp":10253.1323,"r_cp":13275.1518},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980032,"cp":10212.078,"r_cp":13221.9971},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980032,"cp":10099.8665,"r_cp":13076.7122},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980032,"cp":10316.72,"r_cp":13357.4813},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980032,"cp":10278.4925,"r_cp":13307.9866},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980032,"cp":10457.9398,"r_cp":13540.3244},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980032,"cp":10376.3567,"r_cp":13434.6955},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980032,"cp":10456.4351,"r_cp":13538.3763},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980032,"cp":10611.8137,"r_cp":13739.5513},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980032,"cp":10568.8257,"r_cp":13683.893},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980032,"cp":10860.4735,"r_cp":14061.5014},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980032,"cp":10784.4565,"r_cp":13963.0791},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980032,"cp":10765.9018,"r_cp":13939.0555},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980032,"cp":10877.8567,"r_cp":14084.0081},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980032,"cp":10964.3362,"r_cp":14195.9767},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980032,"cp":10670.7638,"r_cp":13815.8764},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980032,"cp":11016.2397,"r_cp":14263.1783},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980032,"cp":10729.058,"r_cp":13891.3524},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980032,"cp":10714.9672,"r_cp":13873.1085},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980032,"cp":10883.9706,"r_cp":14091.9241},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980032,"cp":10738.2474,"r_cp":13903.2503},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980032,"cp":10727.2919,"r_cp":13889.0658},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980032,"cp":10721.418,"r_cp":13881.4607},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980032,"cp":10701.0286,"r_cp":13855.0618},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980032,"cp":10658.2003,"r_cp":13799.6102},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980032,"cp":10955.1877,"r_cp":14184.132},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980032,"cp":10929.4116,"r_cp":14150.7586},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980032,"cp":10959.6514,"r_cp":14189.9113},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980032,"cp":11013.0072,"r_cp":14258.9933},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980032,"cp":10962.5577,"r_cp":14193.6743},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980032,"cp":10618.0554,"r_cp":13747.633},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980032,"cp":10613.9048,"r_cp":13742.259},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980032,"cp":10598.6816,"r_cp":13722.5489},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980032,"cp":10610.6605,"r_cp":13738.0585},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980032,"cp":10665.2298,"r_cp":13808.7116},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980032,"cp":10549.5085,"r_cp":13658.8825},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980032,"cp":10376.4538,"r_cp":13434.8214},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980032,"cp":10300.4238,"r_cp":13336.3823},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980032,"cp":10288.6901,"r_cp":13321.1902},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980032,"cp":10105.3613,"r_cp":13083.8269},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980032,"cp":8903.1526,"r_cp":11527.2778},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980032,"cp":8911.0873,"r_cp":11537.5512},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980032,"cp":8926.1236,"r_cp":11557.0193},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980032,"cp":9185.8306,"r_cp":11893.2727},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980032,"cp":9408.6483,"r_cp":12169.659},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980032,"cp":9472.42,"r_cp":12264.3343},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980032,"cp":9500.0286,"r_cp":12300.0776},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980032,"cp":9352.1173,"r_cp":12108.5708},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980032,"cp":9320.3624,"r_cp":12067.4565},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980032,"cp":9364.3899,"r_cp":12124.4607},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980032,"cp":9578.2282,"r_cp":12401.326},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980032,"cp":9527.272,"r_cp":12369.1463},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980032,"cp":9699.2563,"r_cp":12592.4315},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980032,"cp":9672.194,"r_cp":12557.2969},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980032,"cp":9721.1782,"r_cp":12620.8926},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980032,"cp":9562.6688,"r_cp":12415.1017},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980032,"cp":9537.666,"r_cp":12382.6408},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980032,"cp":9587.5665,"r_cp":12447.4261},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980032,"cp":9772.4902,"r_cp":12687.5104},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980032,"cp":9797.0186,"r_cp":12719.3554},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980032,"cp":9914.3371,"r_cp":12871.6687},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980032,"cp":9945.9859,"r_cp":12912.758},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980032,"cp":10205.4213,"r_cp":13249.58},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980032,"cp":10164.94,"r_cp":13197.0286},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980032,"cp":10260.91,"r_cp":13321.6244},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980032,"cp":10129.11,"r_cp":13150.5001},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980032,"cp":10216.55,"r_cp":13264.0274},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980032,"cp":10161.55,"r_cp":13201.9543},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980032,"cp":10282.03,"r_cp":13359.6979},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980032,"cp":10487.96,"r_cp":13628.2169},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980032,"cp":10345.3,"r_cp":13452.1048},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980032,"cp":10319.37,"r_cp":13421.2481},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980032,"cp":10049.62,"r_cp":13070.416},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980032,"cp":9979.74,"r_cp":12979.5331},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980032,"cp":9850.68,"r_cp":12811.6817},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980032,"cp":9903.83,"r_cp":12883.0173},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980032,"cp":9733.04,"r_cp":12678.583},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980032,"cp":9774.98,"r_cp":12735.005},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980032,"cp":9918.75,"r_cp":12925.3845},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980032,"cp":9932.84,"r_cp":12943.7482},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980032,"cp":9885.29,"r_cp":12884.3522},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980032,"cp":9864.45,"r_cp":12857.1818},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980032,"cp":9821.02,"r_cp":12800.5847},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980032,"cp":9993.9,"r_cp":13036.1762},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980032,"cp":9950.02,"r_cp":12978.9376},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980032,"cp":9814.51,"r_cp":12804.7813},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980032,"cp":9790.82,"r_cp":12773.8721},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980032,"cp":9848.19,"r_cp":12848.7234},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980032,"cp":9864.11,"r_cp":12869.4963},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980032,"cp":9807.56,"r_cp":12795.712},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980032,"cp":9738.65,"r_cp":12705.8127},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980032,"cp":9906.54,"r_cp":12924.8533},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980032,"cp":10226.98,"r_cp":13342.9209},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980032,"cp":10442.01,"r_cp":13623.4655},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980032,"cp":10359.5,"r_cp":13515.8171},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980032,"cp":10321.97,"r_cp":13472.5751},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980032,"cp":10359.46,"r_cp":13521.515},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980032,"cp":10327.25,"r_cp":13480.4275},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980032,"cp":10277.53,"r_cp":13415.5272},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980032,"cp":10478.96,"r_cp":13678.4659},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980032,"cp":10327.34,"r_cp":13487.0874},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980032,"cp":10249.49,"r_cp":13385.426},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980032,"cp":10393.34,"r_cp":13573.287},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980032,"cp":10373.57,"r_cp":13550.6538},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980032,"cp":10357.56,"r_cp":13529.7479},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980032,"cp":10414.85,"r_cp":13604.5845},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980032,"cp":10391.21,"r_cp":13573.7011},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980032,"cp":10367.71,"r_cp":13542.9966},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980032,"cp":10368.02,"r_cp":13543.4082},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980032,"cp":10540.7,"r_cp":13772.6042},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980032,"cp":10650.75,"r_cp":13916.3991},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980032,"cp":10787.18,"r_cp":14096.3607},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980032,"cp":10952.12,"r_cp":14311.8912},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980032,"cp":10867.77,"r_cp":14201.6733},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980032,"cp":11155.53,"r_cp":14577.7118},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980032,"cp":11094.36,"r_cp":14497.7663},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980032,"cp":11168.19,"r_cp":14594.2452},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980032,"cp":11189.49,"r_cp":14644.2251},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980032,"cp":10879.24,"r_cp":14238.1849},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980032,"cp":10576.56,"r_cp":13842.051},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980032,"cp":10535.55,"r_cp":13788.3822},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980032,"cp":10581.01,"r_cp":13847.8694},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980032,"cp":10596.12,"r_cp":13867.6546},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980032,"cp":10654.89,"r_cp":13944.5591},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980032,"cp":10629.86,"r_cp":13911.7991},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980032,"cp":10612.84,"r_cp":13889.5316},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980032,"cp":10911.28,"r_cp":14280.1195},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980032,"cp":10865.86,"r_cp":14220.6655},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980032,"cp":11016.66,"r_cp":14418.0322},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980032,"cp":10903.85,"r_cp":14270.3948},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980032,"cp":11144.82,"r_cp":14585.7629},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980032,"cp":11309.61,"r_cp":14801.424},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980032,"cp":11341.18,"r_cp":14842.7498},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980032,"cp":11422.68,"r_cp":14957.368},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980032,"cp":11332.91,"r_cp":14839.8105},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980032,"cp":11597.21,"r_cp":15185.9017},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980032,"cp":11809.4,"r_cp":15463.747},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980032,"cp":11782.4,"r_cp":15428.4011},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980032,"cp":11635.8,"r_cp":15237.2418},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980032,"cp":11744.97,"r_cp":15380.2006},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980032,"cp":12374.64,"r_cp":16204.7618},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980032,"cp":12518.66,"r_cp":16393.3534},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980032,"cp":12461.15,"r_cp":16318.0411},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980032,"cp":12536.04,"r_cp":16416.1136},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980032,"cp":12468.06,"r_cp":16327.0942},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980032,"cp":13544.7,"r_cp":17736.9591},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980032,"cp":13904.95,"r_cp":18208.7222},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980032,"cp":13827.15,"r_cp":18106.8332},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980032,"cp":13673.46,"r_cp":17905.578},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980032,"cp":13953.09,"r_cp":18271.7515},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980032,"cp":13881.45,"r_cp":18177.9421},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980032,"cp":14227.91,"r_cp":18631.6361},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980032,"cp":14268.71,"r_cp":18685.0624},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980032,"cp":14590.81,"r_cp":19111.775},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980032,"cp":14450.73,"r_cp":18928.297},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980032,"cp":14373.32,"r_cp":18826.8927},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980032,"cp":14505.78,"r_cp":19000.4025},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980032,"cp":14658.81,"r_cp":19200.8402},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980032,"cp":15110.26,"r_cp":19792.1727},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980032,"cp":15309.57,"r_cp":20053.2474},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980032,"cp":15118.67,"r_cp":19805.6709},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980032,"cp":15823.03,"r_cp":20728.3884},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980032,"cp":16351.32,"r_cp":21425.4751},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980032,"cp":16731.89,"r_cp":21924.1514},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980032,"cp":15571.65,"r_cp":20405.5163},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980032,"cp":15783.43,"r_cp":20683.0426},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980032,"cp":15029.52,"r_cp":19695.1009},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980032,"cp":15336.45,"r_cp":20097.3035},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980032,"cp":15320.86,"r_cp":20076.8742},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980032,"cp":14706.73,"r_cp":19272.1023},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980032,"cp":14927.62,"r_cp":19561.5721},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980032,"cp":15165.72,"r_cp":19873.5842},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980032,"cp":14961.77,"r_cp":19606.3124},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980032,"cp":15149.88,"r_cp":19852.8265},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980032,"cp":15403.13,"r_cp":20185.9689},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980032,"cp":15542.73,"r_cp":20368.923},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980032,"cp":15632.9,"r_cp":20487.0863},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980032,"cp":16307.05,"r_cp":21370.5694},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980032,"cp":16431.46,"r_cp":21533.6124},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980032,"cp":16304.88,"r_cp":21367.7265},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980032,"cp":16053.62,"r_cp":21038.4529},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980032,"cp":15559.6,"r_cp":20391.0366},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980032,"cp":15877.91,"r_cp":20808.1779},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980032,"cp":16211.74,"r_cp":21245.6623},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980032,"cp":16524.79,"r_cp":21655.928},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980032,"cp":16235.9,"r_cp":21277.3317},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980032,"cp":16114.49,"r_cp":21118.2236},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980032,"cp":15886.19,"r_cp":20819.032},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980032,"cp":16961.4,"r_cp":22228.1008},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980032,"cp":16552.21,"r_cp":21691.8563},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980032,"cp":16782.71,"r_cp":21993.9286},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980032,"cp":16111.49,"r_cp":21114.2835},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980032,"cp":16242.6,"r_cp":21286.1104},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980032,"cp":15915.77,"r_cp":20857.7998},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980032,"cp":14950.41,"r_cp":19592.6742},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980032,"cp":14796.7,"r_cp":19391.2398},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980032,"cp":15102.64,"r_cp":19792.1751},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980032,"cp":15066.03,"r_cp":19744.2019},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980032,"cp":15078.71,"r_cp":19760.8141},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980032,"cp":15325.55,"r_cp":20084.3003},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980032,"cp":15465.76,"r_cp":20268.0587},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980032,"cp":15260.82,"r_cp":19999.4797},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980032,"cp":15040.15,"r_cp":19710.2814},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980032,"cp":15196.79,"r_cp":19915.5628},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980032,"cp":15255.89,"r_cp":19993.0088},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980032,"cp":15593.29,"r_cp":20435.1794},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980032,"cp":15403.47,"r_cp":20186.4153},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980032,"cp":15407.21,"r_cp":20191.319},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980032,"cp":15299.96,"r_cp":20050.7656},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980032,"cp":15256.66,"r_cp":19994.0243},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980032,"cp":14946.87,"r_cp":19588.0434},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980032,"cp":14658.19,"r_cp":19209.7264},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980032,"cp":15118.76,"r_cp":19813.3066},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980032,"cp":14832.47,"r_cp":19438.1212},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980032,"cp":14979.84,"r_cp":19631.2472},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980032,"cp":15203.17,"r_cp":19923.9295},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980032,"cp":15534.41,"r_cp":20358.0225},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980032,"cp":15613.47,"r_cp":20461.6324},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980032,"cp":15604.21,"r_cp":20449.4949},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980032,"cp":15968.49,"r_cp":20926.8801},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980032,"cp":15643.16,"r_cp":20500.542},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980032,"cp":15846.71,"r_cp":20767.2905},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980032,"cp":15745.51,"r_cp":20634.664},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980032,"cp":16071.79,"r_cp":21062.2563},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980032,"cp":16328.66,"r_cp":21398.8961},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980032,"cp":16288.5,"r_cp":21346.2585},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980032,"cp":16073.37,"r_cp":21064.3384},{"stockId":1000000980032,"date":"2026-01-08T16:00:00.000Z","cp":16269.26,"r_cp":21321.0505},{"stockId":1000000980032,"date":"2026-01-11T16:00:00.000Z","cp":16160.17,"r_cp":21178.9818},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000980032,"cp":16106.94,"r_cp":21109.2184},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000980032,"cp":15984.9,"r_cp":20949.2735},{"stockId":1000000980032,"date":"2026-01-14T16:00:00.000Z","cp":16305.79,"r_cp":21373.4147},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000980032,"cp":16368.75,"r_cp":21455.9383},{"stockId":1000000980032,"date":"2026-01-18T16:00:00.000Z","cp":16385.74,"r_cp":21478.2099},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980032,"cp":16079.18,"r_cp":21076.3819},{"stockId":1000000980032,"date":"2026-01-20T16:00:00.000Z","cp":16328.5,"r_cp":21403.189},{"stockId":1000000980032,"date":"2026-01-21T16:00:00.000Z","cp":16149.2,"r_cp":21168.1599},{"stockId":1000000980032,"date":"2026-01-22T16:00:00.000Z","cp":16525.12,"r_cp":21660.9047},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000980032,"cp":16357.06,"r_cp":21440.6242},{"stockId":1000000980032,"date":"2026-01-26T16:00:00.000Z","cp":16081,"r_cp":21078.7674},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000980032,"cp":16074.45,"r_cp":21070.172},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000980032,"cp":15772.98,"r_cp":20675.0207},{"stockId":1000000980032,"date":"2026-01-29T16:00:00.000Z","cp":15570.36,"r_cp":20409.4164},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000980032,"cp":15178.22,"r_cp":19895.4058},{"stockId":1000000980032,"date":"2026-02-02T16:00:00.000Z","cp":15482.94,"r_cp":20294.8345},{"stockId":1000000980032,"date":"2026-02-03T16:00:00.000Z","cp":15675.22,"r_cp":20546.866},{"stockId":1000000980032,"date":"2026-02-04T16:00:00.000Z","cp":15336.24,"r_cp":20102.5436},{"stockId":1000000980032,"date":"2026-02-05T16:00:00.000Z","cp":15629.14,"r_cp":20486.475},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000980032,"cp":15768.91,"r_cp":20669.6855},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000980032,"cp":15731.79,"r_cp":20621.0166},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000980032,"cp":16056.81,"r_cp":21047.0495},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000980032,"cp":16223.11,"r_cp":21265.0356},{"stockId":1000000980032,"date":"2026-02-12T16:00:00.000Z","cp":16012.68,"r_cp":20989.2037},{"stockId":1000000980032,"date":"2026-02-23T16:00:00.000Z","cp":16134.23,"r_cp":21148.5367},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000980032,"cp":16461.37,"r_cp":21577.3442},{"stockId":1000000980032,"date":"2026-02-25T16:00:00.000Z","cp":16151.84,"r_cp":21171.6192},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000980032,"cp":16195.7,"r_cp":21229.1148},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000980032,"cp":16226.76,"r_cp":21269.8284},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000980032,"cp":15736.7,"r_cp":20627.465},{"stockId":1000000980032,"date":"2026-03-03T16:00:00.000Z","cp":15711.41,"r_cp":20594.3033},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000980032,"cp":15772.92,"r_cp":20674.9347},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000980032,"cp":15672.5,"r_cp":20543.3013},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000980032,"cp":15834.55,"r_cp":20755.7196},{"stockId":1000000980032,"date":"2026-03-09T16:00:00.000Z","cp":16133.09,"r_cp":21147.0484},{"stockId":1000000980032,"date":"2026-03-10T16:00:00.000Z","cp":16595.71,"r_cp":21753.4386},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000980032,"cp":16608.74,"r_cp":21770.5216},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000980032,"cp":16596.84,"r_cp":21754.9175},{"stockId":1000000980032,"date":"2026-03-15T16:00:00.000Z","cp":16662.67,"r_cp":21841.211},{"stockId":1000000980032,"date":"2026-03-16T16:00:00.000Z","cp":16261.63,"r_cp":21315.5341},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980032,"cp":16072.31,"r_cp":21067.3689},{"stockId":1000000980032,"date":"2026-03-18T16:00:00.000Z","cp":15646.08,"r_cp":20508.6716},{"stockId":1000000980032,"date":"2026-03-19T16:00:00.000Z","cp":15962.04,"r_cp":20922.8324},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000980032,"cp":15808.28,"r_cp":20721.2856},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000980032,"cp":15870.25,"r_cp":20802.5142},{"stockId":1000000980032,"date":"2026-03-24T16:00:00.000Z","cp":16088.99,"r_cp":21089.2387},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980032,"cp":16105.5,"r_cp":21110.8817},{"stockId":1000000980032,"date":"2026-03-26T16:00:00.000Z","cp":16564.28,"r_cp":21712.2465},{"stockId":1000000980032,"date":"2026-03-29T16:00:00.000Z","cp":16504.54,"r_cp":21633.9343},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000980032,"cp":15967.74,"r_cp":20930.298},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000980032,"cp":16012.51,"r_cp":20988.9818},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980032,"cp":15798.69,"r_cp":20708.7156},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980032,"cp":15408.82,"r_cp":20197.6777},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000980032,"cp":15458.84,"r_cp":20263.2499},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980032,"cp":16073.16,"r_cp":21068.4822},{"stockId":1000000980032,"date":"2026-04-08T16:00:00.000Z","cp":15978.67,"r_cp":20944.6358},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000980032,"cp":16692.53,"r_cp":21880.3526},{"stockId":1000000980032,"date":"2026-04-12T16:00:00.000Z","cp":17011.4,"r_cp":22298.3224},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980032,"cp":17382.13,"r_cp":22784.2735},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000980032,"cp":17022.86,"r_cp":22313.344},{"stockId":1000000980032,"date":"2026-04-15T16:00:00.000Z","cp":17577.87,"r_cp":23040.8454},{"stockId":1000000980032,"date":"2026-04-16T16:00:00.000Z","cp":17512.48,"r_cp":22958.39},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980032,"cp":17406.05,"r_cp":22818.8637},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980032,"cp":17694.72,"r_cp":23197.2986},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000980032,"cp":17647.89,"r_cp":23189.3946},{"stockId":1000000980032,"date":"2026-04-22T16:00:00.000Z","cp":17289.22,"r_cp":22718.0969},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000980032,"cp":17644.54,"r_cp":23184.9915},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000980032,"cp":17764.81,"r_cp":23343.0246},{"stockId":1000000980032,"date":"2026-04-27T16:00:00.000Z","cp":17434.64,"r_cp":22912.4336},{"stockId":1000000980032,"date":"2026-04-28T16:00:00.000Z","cp":18345.06,"r_cp":24114.637},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000980032,"cp":18102.88,"r_cp":23796.2903},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000980032,"cp":18678.22,"r_cp":24552.584},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000980032,"cp":18465.48,"r_cp":24272.936},{"stockId":1000000980032,"date":"2026-05-07T16:00:00.000Z","cp":17985.31,"r_cp":23641.7411}]}