window.pageData = {"index":{"_id":1000000930625,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930625","tickerId":930625,"source":"csi","fsTableType":"hybrid","name":"SHS互联网","csiCode":"930625","currency":"CNY","constituentsMarkets":["a","h"],"series":"thematic","launchDate":"2015-04-20T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.409Z","followedNum":325,"description":"中证沪港深互联网指数从内地与香港市场中选取50只流动性较好、市值较大的互联网上市公司证券作为指数样本，以反映内地与香港市场互联网主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930625factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175413-930625_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证沪港深互联网指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720625,"memoNum":17,"pinyin":"shshlw","hotSpots":[null]},"startDate":"2024-07-10T21:00:47.820Z","endDate":"2026-07-10T21:00:47.820Z","stock":{"_id":3000000026748,"stockCode":"026748","masterFundShortName":"上银中证沪港深互联网指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26748,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"上银中证沪港深互联网指数发起式(026748)","name":"上银中证沪港深互联网指数型发起式证券投资基金","pinyin":"syzzhgshlwzsxfqszqtzjj","fundCollectionId":4000050850000,"setUpAssetScale":17092005.68,"setUpDate":"2026-05-26T16:00:00.000Z","setUpShares":17092005.68,"inceptionDate":"2026-05-28T16:00:00.000Z","indexFundFlag":1,"indexId":1000000930625,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50850000","tickerId":50850000,"name":"上银基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930625","tickerId":930625,"name":"SHS互联网","rebalancingFrequency":"semi-annually"},"managers":[{"name":"翟云飞","stockType":"fund_manager","stockCode":"db20412127","exchange":"fm","tickerId":42506163050}],"hotMetrics":{"fpr":{"stockId":3000000026748,"type":"fpr","f_cagr_p_r_fs_ssc":6091,"f_cagr_p_r_fs_ssrp":0.8085385878489326,"f_p_r_m1_ssc":5987,"f_p_r_m1_ssrp":0.4039425325760107},"fp":{"stockId":3000000026748,"type":"fp","last_data_date":"2026-07-09T16:00:00.000Z","f_cagr_p_r_fs":-0.021634615384615197,"f_i_d":"2026-05-28T16:00:00.000Z","f_p_r_m1":0.021436787618948072},"f_nlacan":{"stockId":3000000026748,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":0.9768,"f_nv_cr":0.010447915589117729}},"masterSlaveFunds":[{"_id":3000000026749,"name":"上银中证沪港深互联网指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026749","tickerId":26749,"shortName":"上银中证沪港深互联网指数发起式C","currency":"CNY","__csrcFundId":16947,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-10T17:11:23.982Z","inceptionDate":"2026-05-28T16:00:00.000Z","pinyin":"syzzhgshlwzsxfqszqtzjj","fundCollectionId":4000050850000,"__indexSourceEastMoney":1,"indexId":1000000930625}]},"influencesList":[],"fundNetValueList":[{"date":"2026-05-28T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9984},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9848},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9563},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.934},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9468},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9579},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9444},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.941},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9317},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9424},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9144},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9132},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9088},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.8725},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.8916},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9016},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9116},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9173},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9207},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9364},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9265},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9663},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9667},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9768}],"priceMetricsList":[{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930625,"cp":1834.8313,"r_cp":1972.97},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930625,"cp":1795.3869,"r_cp":1930.56},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930625,"cp":1802.9159,"r_cp":1938.66},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930625,"cp":1812.2569,"r_cp":1948.7},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930625,"cp":1806.1935,"r_cp":1942.32},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930625,"cp":1804.6708,"r_cp":1940.81},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930625,"cp":1835.4734,"r_cp":1973.94},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930625,"cp":1785.8379,"r_cp":1920.56},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930625,"cp":1751.5051,"r_cp":1883.64},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930625,"cp":1726.7946,"r_cp":1857.06},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930625,"cp":1745.5137,"r_cp":1877.19},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930625,"cp":1751.5066,"r_cp":1883.64},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930625,"cp":1733.9658,"r_cp":1864.77},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930625,"cp":1804.0675,"r_cp":1940.16},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930625,"cp":1790.6614,"r_cp":1925.75},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930625,"cp":1748.404,"r_cp":1880.3},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930625,"cp":1728.2974,"r_cp":1858.68},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930625,"cp":1734.8841,"r_cp":1865.76},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930625,"cp":1739.9584,"r_cp":1871.22},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930625,"cp":1726.6429,"r_cp":1856.9},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930625,"cp":1730.3685,"r_cp":1860.91},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930625,"cp":1718.6152,"r_cp":1848.27},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930625,"cp":1727.6218,"r_cp":1857.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930625,"cp":1713.406,"r_cp":1842.66},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930625,"cp":1723.8833,"r_cp":1853.93},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930625,"cp":1731.2362,"r_cp":1861.84},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930625,"cp":1743.4642,"r_cp":1874.99},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930625,"cp":1720.4541,"r_cp":1850.24},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930625,"cp":1700.8753,"r_cp":1829.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930625,"cp":1702.432,"r_cp":1830.86},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930625,"cp":1706.351,"r_cp":1835.08},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930625,"cp":1719.5715,"r_cp":1849.29},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930625,"cp":1707.9185,"r_cp":1836.76},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930625,"cp":1692.335,"r_cp":1820},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930625,"cp":1729.7696,"r_cp":1860.26},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930625,"cp":1772.654,"r_cp":1906.38},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930625,"cp":1728.5321,"r_cp":1858.93},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930625,"cp":1749.8503,"r_cp":1882.15},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930625,"cp":1738.9537,"r_cp":1870.87},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930625,"cp":1755.8484,"r_cp":1889.04},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930625,"cp":1742.3488,"r_cp":1874.52},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930625,"cp":1733.3217,"r_cp":1864.81},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930625,"cp":1745.1316,"r_cp":1877.51},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930625,"cp":1751.6701,"r_cp":1884.55},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930625,"cp":1751.8537,"r_cp":1884.75},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930625,"cp":1742.1345,"r_cp":1874.55},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930625,"cp":1749.4,"r_cp":1882.36},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930625,"cp":1760.36,"r_cp":1894.16},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930625,"cp":1760.3454,"r_cp":1894.14},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930625,"cp":1806.4146,"r_cp":1943.71},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930625,"cp":1818.8563,"r_cp":1957.59},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930625,"cp":1816.9196,"r_cp":1955.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930625,"cp":1896.9072,"r_cp":2041.59},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930625,"cp":1913.7984,"r_cp":2059.77},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930625,"cp":2037.4945,"r_cp":2192.9},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930625,"cp":2190.3915,"r_cp":2357.72},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930625,"cp":2405.1409,"r_cp":2588.87},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930625,"cp":2525.44,"r_cp":2718.36},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930625,"cp":2507.77,"r_cp":2699.35},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930625,"cp":2549.99,"r_cp":2744.79},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930625,"cp":2578.49,"r_cp":2775.47},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930625,"cp":2569.6889,"r_cp":2765.99},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930625,"cp":2485.3332,"r_cp":2675.19},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930625,"cp":2426.3942,"r_cp":2611.75},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930625,"cp":2375.8793,"r_cp":2557.38},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930625,"cp":2388.9606,"r_cp":2571.46},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930625,"cp":2313.96,"r_cp":2490.73},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930625,"cp":2313.1063,"r_cp":2489.81},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930625,"cp":2321.1791,"r_cp":2498.5},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930625,"cp":2468.6522,"r_cp":2657.24},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930625,"cp":2459.4748,"r_cp":2647.36},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930625,"cp":2465.2212,"r_cp":2653.54},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930625,"cp":2486.9915,"r_cp":2676.98},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930625,"cp":2434.7686,"r_cp":2620.76},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930625,"cp":2466.249,"r_cp":2654.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930625,"cp":2485.7029,"r_cp":2675.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930625,"cp":2488.5153,"r_cp":2678.62},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930625,"cp":2468.608,"r_cp":2657.19},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930625,"cp":2490.5278,"r_cp":2680.78},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930625,"cp":2462.6791,"r_cp":2650.81},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930625,"cp":2506.2269,"r_cp":2697.68},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930625,"cp":2643.6934,"r_cp":2845.65},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930625,"cp":2642.3898,"r_cp":2844.25},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930625,"cp":2753.2893,"r_cp":2963.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930625,"cp":2719.9779,"r_cp":2928.2},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930625,"cp":2782.2955,"r_cp":2995.28},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930625,"cp":2716.0767,"r_cp":2924},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930625,"cp":2748.9313,"r_cp":2959.37},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930625,"cp":2666.973,"r_cp":2871.13},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930625,"cp":2610.5508,"r_cp":2810.39},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930625,"cp":2556.448,"r_cp":2752.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930625,"cp":2592.3995,"r_cp":2790.85},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930625,"cp":2629.9703,"r_cp":2831.3},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930625,"cp":2639.1552,"r_cp":2841.19},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930625,"cp":2569.6333,"r_cp":2766.34},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930625,"cp":2553.2801,"r_cp":2748.85},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930625,"cp":2521.9498,"r_cp":2715.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930625,"cp":2624.8718,"r_cp":2825.93},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930625,"cp":2581.052,"r_cp":2778.75},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930625,"cp":2626.8178,"r_cp":2828.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930625,"cp":2652.9453,"r_cp":2856.15},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930625,"cp":2645.2864,"r_cp":2847.91},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930625,"cp":2614.4332,"r_cp":2814.69},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930625,"cp":2642.9484,"r_cp":2845.39},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930625,"cp":2671.6192,"r_cp":2884.57},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930625,"cp":2723.7526,"r_cp":2940.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930625,"cp":2725.7292,"r_cp":2943},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930625,"cp":2697.1222,"r_cp":2912.11},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930625,"cp":2724.8399,"r_cp":2942.04},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930625,"cp":2661.0137,"r_cp":2873.12},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930625,"cp":2613.4736,"r_cp":2821.79},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930625,"cp":2586.2276,"r_cp":2792.38},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930625,"cp":2621.7184,"r_cp":2830.69},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930625,"cp":2645.6949,"r_cp":2856.58},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930625,"cp":2643.8382,"r_cp":2854.58},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930625,"cp":2600.7955,"r_cp":2808.1},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930625,"cp":2623.9096,"r_cp":2833.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930625,"cp":2614.5226,"r_cp":2822.93},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930625,"cp":2632.6271,"r_cp":2842.47},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930625,"cp":2627.5677,"r_cp":2837.01},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930625,"cp":2621.1872,"r_cp":2830.12},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930625,"cp":2559.4881,"r_cp":2763.5},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930625,"cp":2473.3251,"r_cp":2670.47},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930625,"cp":2445.7149,"r_cp":2640.66},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930625,"cp":2432.4756,"r_cp":2626.37},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930625,"cp":2423.9391,"r_cp":2617.15},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930625,"cp":2390.2397,"r_cp":2580.76},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930625,"cp":2403.5593,"r_cp":2595.15},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930625,"cp":2353.4179,"r_cp":2541.01},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930625,"cp":2347.0995,"r_cp":2534.19},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930625,"cp":2454.1177,"r_cp":2649.73},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930625,"cp":2438.0371,"r_cp":2632.37},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930625,"cp":2462.863,"r_cp":2659.18},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930625,"cp":2466.8848,"r_cp":2663.52},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930625,"cp":2503.9051,"r_cp":2703.49},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930625,"cp":2524.3016,"r_cp":2725.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930625,"cp":2485.4838,"r_cp":2683.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930625,"cp":2479.538,"r_cp":2677.18},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930625,"cp":2542.9749,"r_cp":2745.67},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930625,"cp":2543.7757,"r_cp":2746.54},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930625,"cp":2562.08,"r_cp":2766.3},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930625,"cp":2563.65,"r_cp":2768},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930625,"cp":2624.1,"r_cp":2833.26},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930625,"cp":2712.4393,"r_cp":2928.65},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930625,"cp":2774.0306,"r_cp":2995.15},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930625,"cp":2846.9948,"r_cp":3073.93},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930625,"cp":2939.1154,"r_cp":3173.39},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930625,"cp":2893.5342,"r_cp":3124.18},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930625,"cp":2984.236,"r_cp":3222.11},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930625,"cp":2971.3355,"r_cp":3208.18},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930625,"cp":3135.5167,"r_cp":3385.45},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930625,"cp":3130.3023,"r_cp":3379.82},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930625,"cp":3147.9013,"r_cp":3398.82},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930625,"cp":3163.841,"r_cp":3416.03},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930625,"cp":3096.5421,"r_cp":3343.37},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930625,"cp":3298.2236,"r_cp":3561.12},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930625,"cp":3259.1271,"r_cp":3518.91},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930625,"cp":3180.2012,"r_cp":3433.69},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930625,"cp":3263.7272,"r_cp":3523.88},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930625,"cp":3192.3381,"r_cp":3446.8},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930625,"cp":3041.5604,"r_cp":3284},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930625,"cp":3068.5039,"r_cp":3313.09},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930625,"cp":3077.4374,"r_cp":3322.74},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930625,"cp":3162.2714,"r_cp":3414.34},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930625,"cp":3360.8674,"r_cp":3628.76},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930625,"cp":3336.3575,"r_cp":3602.3},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930625,"cp":3248.0549,"r_cp":3506.96},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930625,"cp":3248.0916,"r_cp":3507},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930625,"cp":3225.8724,"r_cp":3483.01},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930625,"cp":3164.5354,"r_cp":3416.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930625,"cp":3246.648,"r_cp":3505.44},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930625,"cp":3246.5629,"r_cp":3505.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930625,"cp":3313.7363,"r_cp":3577.87},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930625,"cp":3284.1425,"r_cp":3545.92},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930625,"cp":3184.5399,"r_cp":3438.38},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930625,"cp":3095.5133,"r_cp":3342.26},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930625,"cp":3111.139,"r_cp":3359.13},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930625,"cp":3016.7286,"r_cp":3257.19},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930625,"cp":3033.2197,"r_cp":3275},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930625,"cp":3033.3624,"r_cp":3275.15},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930625,"cp":3021.2552,"r_cp":3262.94},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930625,"cp":2965.5073,"r_cp":3202.74},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930625,"cp":2958.4796,"r_cp":3195.15},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930625,"cp":2965.3517,"r_cp":3202.57},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930625,"cp":2944.6879,"r_cp":3180.25},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930625,"cp":2531.6496,"r_cp":2734.17},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930625,"cp":2585.2263,"r_cp":2792.03},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930625,"cp":2671.7097,"r_cp":2885.44},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930625,"cp":2709.3267,"r_cp":2926.06},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930625,"cp":2718.5395,"r_cp":2936.01},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930625,"cp":2753.3807,"r_cp":2973.64},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930625,"cp":2753.2086,"r_cp":2973.45},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930625,"cp":2684.2572,"r_cp":2899.24},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930625,"cp":2715.212,"r_cp":2932.68},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930625,"cp":2721.3012,"r_cp":2939.25},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930625,"cp":2743.3002,"r_cp":2963.01},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930625,"cp":2741.4053,"r_cp":2960.97},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930625,"cp":2800.1196,"r_cp":3024.38},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930625,"cp":2757.8205,"r_cp":2978.7},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930625,"cp":2775.282,"r_cp":2997.56},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930625,"cp":2774.0949,"r_cp":2996.27},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930625,"cp":2780.4136,"r_cp":3003.1},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930625,"cp":2833.1361,"r_cp":3061.29},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930625,"cp":2889.78,"r_cp":3122.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930625,"cp":2930.9666,"r_cp":3167},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930625,"cp":2904.4676,"r_cp":3138.37},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930625,"cp":2919.7819,"r_cp":3154.91},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930625,"cp":2893.1486,"r_cp":3126.14},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930625,"cp":2962.4612,"r_cp":3201.03},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930625,"cp":2895.0829,"r_cp":3128.23},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930625,"cp":2950.9485,"r_cp":3188.59},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930625,"cp":2891.6416,"r_cp":3124.51},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930625,"cp":2859.7578,"r_cp":3093.16},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930625,"cp":2848.2061,"r_cp":3080.66},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930625,"cp":2878.3186,"r_cp":3113.23},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930625,"cp":2875.2736,"r_cp":3110.83},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930625,"cp":2840.5903,"r_cp":3073.3},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930625,"cp":2814.6005,"r_cp":3046},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930625,"cp":2794.4775,"r_cp":3024.68},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930625,"cp":2802.032,"r_cp":3033.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930625,"cp":2784.6709,"r_cp":3014.5},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930625,"cp":2853.3176,"r_cp":3089.09},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930625,"cp":2791.6041,"r_cp":3022.74},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930625,"cp":2784.91,"r_cp":3015.67},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930625,"cp":2806.1465,"r_cp":3038.66},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930625,"cp":2834.5419,"r_cp":3069.41},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930625,"cp":2891.352,"r_cp":3130.92},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930625,"cp":2874.3795,"r_cp":3113.71},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930625,"cp":2935.622,"r_cp":3180.48},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930625,"cp":2890.052,"r_cp":3131.11},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930625,"cp":2912.2806,"r_cp":3161.81},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930625,"cp":2881.1085,"r_cp":3127.96},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930625,"cp":2843.1373,"r_cp":3087.05},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930625,"cp":2895.3573,"r_cp":3143.75},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930625,"cp":2891.4447,"r_cp":3139.5},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930625,"cp":2862.074,"r_cp":3107.61},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930625,"cp":2799.7521,"r_cp":3039.94},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930625,"cp":2793.6449,"r_cp":3033.31},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930625,"cp":2819.6512,"r_cp":3061.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930625,"cp":2881.2208,"r_cp":3128.4},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930625,"cp":2946.6126,"r_cp":3199.4},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930625,"cp":2934.3655,"r_cp":3186.11},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930625,"cp":2942.9435,"r_cp":3195.42},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930625,"cp":2951.7627,"r_cp":3205.34},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930625,"cp":2938.7205,"r_cp":3191.17},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930625,"cp":2905.419,"r_cp":3155.01},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930625,"cp":2884.6303,"r_cp":3132.44},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930625,"cp":2881.7881,"r_cp":3129.53},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930625,"cp":2874.7031,"r_cp":3121.83},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930625,"cp":2932.746,"r_cp":3184.87},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930625,"cp":2907.8574,"r_cp":3157.84},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930625,"cp":2908.1841,"r_cp":3158.19},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930625,"cp":2934.7626,"r_cp":3187.78},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930625,"cp":2924.4592,"r_cp":3176.59},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930625,"cp":3009.9484,"r_cp":3269.45},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930625,"cp":2998.0342,"r_cp":3256.75},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930625,"cp":3014.2174,"r_cp":3274.33},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930625,"cp":3050.0785,"r_cp":3313.45},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930625,"cp":3056.8476,"r_cp":3320.8},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930625,"cp":3042.492,"r_cp":3305.21},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930625,"cp":3093.6903,"r_cp":3360.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930625,"cp":3120.1668,"r_cp":3389.59},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930625,"cp":3104.44,"r_cp":3372.51},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930625,"cp":3102.5015,"r_cp":3370.4},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930625,"cp":3104.5885,"r_cp":3372.67},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930625,"cp":3072.4858,"r_cp":3337.79},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930625,"cp":3062.8307,"r_cp":3327.3},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930625,"cp":3047.7109,"r_cp":3310.88},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930625,"cp":3076.4946,"r_cp":3342.15},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930625,"cp":3094.8326,"r_cp":3362.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930625,"cp":3111.6478,"r_cp":3380.34},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930625,"cp":3096.9002,"r_cp":3364.31},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930625,"cp":3045.3293,"r_cp":3308.29},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930625,"cp":3068.8113,"r_cp":3333.8},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930625,"cp":3060.3322,"r_cp":3324.59},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930625,"cp":3143.7839,"r_cp":3415.25},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930625,"cp":3127.2675,"r_cp":3397.3},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930625,"cp":3184.6388,"r_cp":3459.63},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930625,"cp":3257.2452,"r_cp":3538.51},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930625,"cp":3247.4695,"r_cp":3527.89},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930625,"cp":3250.4436,"r_cp":3531.12},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930625,"cp":3231.3671,"r_cp":3510.39},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930625,"cp":3324.8388,"r_cp":3611.94},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930625,"cp":3381.971,"r_cp":3674},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930625,"cp":3390.8636,"r_cp":3683.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930625,"cp":3349.8425,"r_cp":3639.1},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930625,"cp":3332.1921,"r_cp":3619.92},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930625,"cp":3330.3527,"r_cp":3617.93},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930625,"cp":3396.6937,"r_cp":3690},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930625,"cp":3331.5851,"r_cp":3619.26},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930625,"cp":3302.2378,"r_cp":3587.38},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930625,"cp":3231.3609,"r_cp":3510.86},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930625,"cp":3284.5784,"r_cp":3568.68},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930625,"cp":3322.2247,"r_cp":3609.58},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930625,"cp":3336.5766,"r_cp":3625.81},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930625,"cp":3372.8246,"r_cp":3665.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930625,"cp":3416.4861,"r_cp":3712.65},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930625,"cp":3442.4372,"r_cp":3740.85},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930625,"cp":3476.6469,"r_cp":3778.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930625,"cp":3492.4377,"r_cp":3795.18},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930625,"cp":3578.2005,"r_cp":3888.38},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930625,"cp":3525.1138,"r_cp":3830.69},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930625,"cp":3513.1427,"r_cp":3817.68},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930625,"cp":3513.3427,"r_cp":3817.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930625,"cp":3451.2745,"r_cp":3750.78},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930625,"cp":3567.1826,"r_cp":3876.75},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930625,"cp":3615.2971,"r_cp":3929.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930625,"cp":3484.4455,"r_cp":3786.83},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930625,"cp":3555.8649,"r_cp":3864.45},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930625,"cp":3601.9309,"r_cp":3915.04},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930625,"cp":3641.81,"r_cp":3958.38},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930625,"cp":3632.97,"r_cp":3948.77},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930625,"cp":3610.4,"r_cp":3924.24},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930625,"cp":3596.22,"r_cp":3908.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930625,"cp":3607.3868,"r_cp":3920.97},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930625,"cp":3465.7625,"r_cp":3767.03},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930625,"cp":3427.512,"r_cp":3725.46},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930625,"cp":3324.6015,"r_cp":3613.6},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930625,"cp":3385.1501,"r_cp":3679.41},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930625,"cp":3346.9426,"r_cp":3637.88},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930625,"cp":3228.2664,"r_cp":3508.89},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930625,"cp":3291.826,"r_cp":3577.97},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930625,"cp":3334.7815,"r_cp":3624.66},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930625,"cp":3292.9449,"r_cp":3579.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930625,"cp":3321.2442,"r_cp":3609.95},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930625,"cp":3359.78,"r_cp":3651.84},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930625,"cp":3398.65,"r_cp":3694.08},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930625,"cp":3379.0612,"r_cp":3672.79},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930625,"cp":3405.5701,"r_cp":3701.61},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930625,"cp":3374.2855,"r_cp":3667.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930625,"cp":3358.1168,"r_cp":3650.03},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930625,"cp":3390.6349,"r_cp":3685.37},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930625,"cp":3329.3857,"r_cp":3618.8},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930625,"cp":3299.1695,"r_cp":3585.96},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930625,"cp":3337.3841,"r_cp":3627.98},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930625,"cp":3259.0514,"r_cp":3542.83},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930625,"cp":3299.8098,"r_cp":3587.14},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930625,"cp":3265.7969,"r_cp":3550.16},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930625,"cp":3248.136,"r_cp":3530.96},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930625,"cp":3271.1682,"r_cp":3556},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930625,"cp":3201.6443,"r_cp":3480.42},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930625,"cp":3211.8234,"r_cp":3491.49},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930625,"cp":3198.2826,"r_cp":3476.77},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930625,"cp":3163.1584,"r_cp":3438.59},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930625,"cp":3134.6581,"r_cp":3407.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930625,"cp":3056.3055,"r_cp":3322.43},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930625,"cp":3146.9573,"r_cp":3420.97},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930625,"cp":3195.1381,"r_cp":3473.35},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930625,"cp":3176.1063,"r_cp":3452.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930625,"cp":3144.4751,"r_cp":3418.28},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930625,"cp":3143.5521,"r_cp":3417.27},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930625,"cp":3163.7748,"r_cp":3439.26},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930625,"cp":3127.5324,"r_cp":3399.86},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930625,"cp":3070.2135,"r_cp":3337.55},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930625,"cp":3093.625,"r_cp":3363},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930625,"cp":3128.7169,"r_cp":3401.14},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930625,"cp":3130.4367,"r_cp":3403.01},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930625,"cp":3090.186,"r_cp":3359.78},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930625,"cp":3104.4303,"r_cp":3375.27},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930625,"cp":3064.1587,"r_cp":3331.48},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930625,"cp":3109.5962,"r_cp":3380.88},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930625,"cp":3050.0893,"r_cp":3316.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930625,"cp":3000.4312,"r_cp":3262.2},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930625,"cp":3053.6393,"r_cp":3320.05},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930625,"cp":3029.0576,"r_cp":3293.32},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930625,"cp":3053.0321,"r_cp":3319.39},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930625,"cp":3058.3059,"r_cp":3325.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930625,"cp":3038.3721,"r_cp":3303.45},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930625,"cp":3038.499,"r_cp":3303.58},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930625,"cp":3043.1811,"r_cp":3308.68},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930625,"cp":3049.8921,"r_cp":3315.97},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930625,"cp":3031.7696,"r_cp":3296.27},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930625,"cp":3042.971,"r_cp":3308.45},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930625,"cp":3035.8196,"r_cp":3300.67},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930625,"cp":3086.9,"r_cp":3356.21},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930625,"cp":3165.5179,"r_cp":3441.69},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930625,"cp":3224.2807,"r_cp":3505.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930625,"cp":3189.2868,"r_cp":3467.53},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930625,"cp":3172.3637,"r_cp":3449.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000930625,"cp":3236.7465,"r_cp":3519.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930625,"cp":3437.8214,"r_cp":3737.75},{"stockId":1000000930625,"date":"2026-01-12T16:00:00.000Z","cp":3428.3966,"r_cp":3727.5},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930625,"cp":3498.8693,"r_cp":3804.12},{"stockId":1000000930625,"date":"2026-01-14T16:00:00.000Z","cp":3439.4345,"r_cp":3739.5},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930625,"cp":3376.6175,"r_cp":3671.2},{"stockId":1000000930625,"date":"2026-01-18T16:00:00.000Z","cp":3308.8978,"r_cp":3597.57},{"stockId":1000000930625,"date":"2026-01-19T16:00:00.000Z","cp":3262.5218,"r_cp":3547.15},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930625,"cp":3282.216,"r_cp":3568.56},{"stockId":1000000930625,"date":"2026-01-21T16:00:00.000Z","cp":3295.0022,"r_cp":3582.47},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000930625,"cp":3336.7843,"r_cp":3627.89},{"stockId":1000000930625,"date":"2026-01-25T16:00:00.000Z","cp":3294.8879,"r_cp":3582.34},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930625,"cp":3313.9043,"r_cp":3603.02},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930625,"cp":3338.3454,"r_cp":3629.59},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930625,"cp":3367.9567,"r_cp":3661.79},{"stockId":1000000930625,"date":"2026-01-29T16:00:00.000Z","cp":3284.3551,"r_cp":3570.89},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930625,"cp":3196.0896,"r_cp":3474.92},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930625,"cp":3205.3617,"r_cp":3485.01},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930625,"cp":3138.453,"r_cp":3412.26},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930625,"cp":3140.3246,"r_cp":3414.29},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930625,"cp":3092.0003,"r_cp":3361.75},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930625,"cp":3155.6328,"r_cp":3430.94},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930625,"cp":3170.0055,"r_cp":3446.56},{"stockId":1000000930625,"date":"2026-02-10T16:00:00.000Z","cp":3182.4533,"r_cp":3460.1},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930625,"cp":3169.5738,"r_cp":3446.1},{"stockId":1000000930625,"date":"2026-02-12T16:00:00.000Z","cp":3128.147,"r_cp":3401.05},{"stockId":1000000930625,"date":"2026-02-15T16:00:00.000Z","cp":3124.3,"r_cp":3396.87},{"stockId":1000000930625,"date":"2026-02-19T16:00:00.000Z","cp":3069.48,"r_cp":3337.27},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000930625,"cp":3116.6,"r_cp":3388.49},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930625,"cp":3030.0949,"r_cp":3294.45},{"stockId":1000000930625,"date":"2026-02-24T16:00:00.000Z","cp":3025.8875,"r_cp":3289.87},{"stockId":1000000930625,"date":"2026-02-25T16:00:00.000Z","cp":2971.4448,"r_cp":3230.68},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930625,"cp":3001.4411,"r_cp":3263.29},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930625,"cp":2909.1619,"r_cp":3162.96},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930625,"cp":2822.7348,"r_cp":3069},{"stockId":1000000930625,"date":"2026-03-03T16:00:00.000Z","cp":2790.7717,"r_cp":3034.25},{"stockId":1000000930625,"date":"2026-03-04T16:00:00.000Z","cp":2788.3663,"r_cp":3031.63},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930625,"cp":2847.997,"r_cp":3096.5},{"stockId":1000000930625,"date":"2026-03-08T16:00:00.000Z","cp":2872.2966,"r_cp":3122.92},{"stockId":1000000930625,"date":"2026-03-09T16:00:00.000Z","cp":2913.7036,"r_cp":3167.94},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930625,"cp":2897.0599,"r_cp":3149.84},{"stockId":1000000930625,"date":"2026-03-11T16:00:00.000Z","cp":2867.6621,"r_cp":3117.88},{"stockId":1000000930625,"date":"2026-03-12T16:00:00.000Z","cp":2830.992,"r_cp":3078.01},{"stockId":1000000930625,"date":"2026-03-15T16:00:00.000Z","cp":2864.0186,"r_cp":3113.92},{"stockId":1000000930625,"date":"2026-03-16T16:00:00.000Z","cp":2846.8589,"r_cp":3095.26},{"stockId":1000000930625,"date":"2026-03-17T16:00:00.000Z","cp":2877.8403,"r_cp":3128.95},{"stockId":1000000930625,"date":"2026-03-18T16:00:00.000Z","cp":2823.8546,"r_cp":3070.25},{"stockId":1000000930625,"date":"2026-03-19T16:00:00.000Z","cp":2714.472,"r_cp":2951.32},{"stockId":1000000930625,"date":"2026-03-22T16:00:00.000Z","cp":2611.7655,"r_cp":2839.66},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930625,"cp":2657.3396,"r_cp":2889.21},{"stockId":1000000930625,"date":"2026-03-24T16:00:00.000Z","cp":2727.5756,"r_cp":2965.57},{"stockId":1000000930625,"date":"2026-03-25T16:00:00.000Z","cp":2642.3742,"r_cp":2872.94},{"stockId":1000000930625,"date":"2026-03-26T16:00:00.000Z","cp":2657.2368,"r_cp":2889.1},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930625,"cp":2621.0348,"r_cp":2849.73},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930625,"cp":2591.7345,"r_cp":2817.88},{"stockId":1000000930625,"date":"2026-03-31T16:00:00.000Z","cp":2649.946,"r_cp":2881.17},{"stockId":1000000930625,"date":"2026-04-01T16:00:00.000Z","cp":2582.0311,"r_cp":2808.99},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930625,"cp":2568.0423,"r_cp":2793.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930625,"cp":2565.2878,"r_cp":2790.77},{"stockId":1000000930625,"date":"2026-04-07T16:00:00.000Z","cp":2720.613,"r_cp":2959.75},{"stockId":1000000930625,"date":"2026-04-08T16:00:00.000Z","cp":2661.7099,"r_cp":2895.67},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930625,"cp":2681.1859,"r_cp":2918.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930625,"cp":2652.8078,"r_cp":2887.39},{"stockId":1000000930625,"date":"2026-04-13T16:00:00.000Z","cp":2680.0997,"r_cp":2917.1},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930625,"cp":2686.6805,"r_cp":2924.26},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930625,"cp":2770.3407,"r_cp":3015.32},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930625,"cp":2748.8583,"r_cp":2991.93},{"stockId":1000000930625,"date":"2026-04-19T16:00:00.000Z","cp":2764.7422,"r_cp":3009.22},{"stockId":1000000930625,"date":"2026-04-20T16:00:00.000Z","cp":2742.2103,"r_cp":2985.25},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930625,"cp":2729.8879,"r_cp":2971.83},{"stockId":1000000930625,"date":"2026-04-22T16:00:00.000Z","cp":2695.5375,"r_cp":2934.44},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930625,"cp":2675.7126,"r_cp":2912.86},{"stockId":1000000930625,"date":"2026-04-26T16:00:00.000Z","cp":2658.3899,"r_cp":2894},{"stockId":1000000930625,"date":"2026-04-27T16:00:00.000Z","cp":2611.4625,"r_cp":2842.91},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930625,"cp":2650.0738,"r_cp":2884.94},{"stockId":1000000930625,"date":"2026-04-29T16:00:00.000Z","cp":2617.9266,"r_cp":2849.95},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000930625,"cp":2658.48,"r_cp":2894.1},{"stockId":1000000930625,"date":"2026-05-04T16:00:00.000Z","cp":2652.75,"r_cp":2887.86},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930625,"cp":2700.7334,"r_cp":2940.09},{"stockId":1000000930625,"date":"2026-05-06T16:00:00.000Z","cp":2762.3234,"r_cp":3007.14},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930625,"cp":2773.4463,"r_cp":3019.25},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930625,"cp":2760.2872,"r_cp":3005.41},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930625,"cp":2718.1195,"r_cp":2959.5},{"stockId":1000000930625,"date":"2026-05-12T16:00:00.000Z","cp":2752.843,"r_cp":2997.31},{"stockId":1000000930625,"date":"2026-05-13T16:00:00.000Z","cp":2701.8827,"r_cp":2941.82},{"stockId":1000000930625,"date":"2026-05-14T16:00:00.000Z","cp":2643.5733,"r_cp":2881.37},{"stockId":1000000930625,"date":"2026-05-17T16:00:00.000Z","cp":2621.9458,"r_cp":2857.79},{"stockId":1000000930625,"date":"2026-05-18T16:00:00.000Z","cp":2650.7281,"r_cp":2889.17},{"stockId":1000000930625,"date":"2026-05-19T16:00:00.000Z","cp":2603.621,"r_cp":2837.82},{"stockId":1000000930625,"date":"2026-05-20T16:00:00.000Z","cp":2531.1998,"r_cp":2759.26},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930625,"cp":2526.6491,"r_cp":2755.1},{"stockId":1000000930625,"date":"2026-05-24T16:00:00.000Z","cp":2535.8315,"r_cp":2765.11},{"stockId":1000000930625,"date":"2026-05-25T16:00:00.000Z","cp":2516.053,"r_cp":2744.47},{"stockId":1000000930625,"date":"2026-05-26T16:00:00.000Z","cp":2467.6782,"r_cp":2691.71},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930625,"cp":2431.2174,"r_cp":2651.97},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930625,"cp":2400.8465,"r_cp":2618.84},{"stockId":1000000930625,"date":"2026-05-31T16:00:00.000Z","cp":2472.0668,"r_cp":2697.03},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930625,"cp":2535.9779,"r_cp":2767.19},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000930625,"cp":2471.8108,"r_cp":2697.17},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930625,"cp":2422.0056,"r_cp":2643.39},{"stockId":1000000930625,"date":"2026-06-04T16:00:00.000Z","cp":2406.9136,"r_cp":2627.4},{"stockId":1000000930625,"date":"2026-06-07T16:00:00.000Z","cp":2332.9077,"r_cp":2546.62},{"stockId":1000000930625,"date":"2026-06-08T16:00:00.000Z","cp":2349.5211,"r_cp":2566.34},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000930625,"cp":2325.144,"r_cp":2541.87},{"stockId":1000000930625,"date":"2026-06-10T16:00:00.000Z","cp":2263.4929,"r_cp":2474.47},{"stockId":1000000930625,"date":"2026-06-11T16:00:00.000Z","cp":2295.6588,"r_cp":2509.79},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000930625,"cp":2319.8084,"r_cp":2536.2},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930625,"cp":2281.1648,"r_cp":2493.98},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930625,"cp":2270.8682,"r_cp":2482.89},{"stockId":1000000930625,"date":"2026-06-17T16:00:00.000Z","cp":2247.7438,"r_cp":2457.61},{"stockId":1000000930625,"date":"2026-06-21T16:00:00.000Z","cp":2278.7426,"r_cp":2491.5},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930625,"cp":2208.5809,"r_cp":2414.79},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000930625,"cp":2208.4543,"r_cp":2414.65},{"stockId":1000000930625,"date":"2026-06-24T16:00:00.000Z","cp":2196.3666,"r_cp":2401.43},{"stockId":1000000930625,"date":"2026-06-25T16:00:00.000Z","cp":2105.4668,"r_cp":2302.05},{"stockId":1000000930625,"date":"2026-06-28T16:00:00.000Z","cp":2150.8084,"r_cp":2353.35},{"stockId":1000000930625,"date":"2026-06-29T16:00:00.000Z","cp":2175.1588,"r_cp":2380.34},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000930625,"cp":2203.2611,"r_cp":2411.09},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000930625,"cp":2214.9345,"r_cp":2423.86},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000930625,"cp":2223.1998,"r_cp":2433.24},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000930625,"cp":2265.0479,"r_cp":2479.04},{"stockId":1000000930625,"date":"2026-07-06T16:00:00.000Z","cp":2240.1347,"r_cp":2451.77},{"stockId":1000000930625,"date":"2026-07-07T16:00:00.000Z","cp":2343.06,"r_cp":2564.42},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000930625,"cp":2344.24,"r_cp":2565.71},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000930625,"cp":2367.65,"r_cp":2591.68}]}