window.pageData = {"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16234,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399006,"name":"创业板指","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399006.pdf","launchDate":"2010-05-31T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.084Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板指由创业板中市值大、流动性好的100只股票组成，反映创业板市场的运行情况。","indexUniverse":"深市创业板市场","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399006.pdf","currency":"CNY","totalReturnIndexId":1000000399606,"rebalancingFrequency":"semi-annually","memoNum":126,"constituentsMarkets":["a"],"pinyin":"cybz","calculationMethod":"paasche"},"startDate":"2024-04-16T18:39:56.615Z","endDate":"2026-04-16T18:39:56.615Z","stock":{"_id":3000000026773,"name":"中银证券创业板交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"026773","tickerId":26773,"shortName":"中银证券创业板ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-03-19T16:00:00.000Z","pinyin":"zyzqcybjyxkfszszqtzjjljjj","fundCollectionId":4000051000000,"indexId":1000000399006,"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51000000","tickerId":51000000,"name":"中银国际证券股份有限公司"},"managers":[{"name":"张艺敏","stockType":"fund_manager","stockCode":"db20769061","exchange":"fm","tickerId":262513202580}],"hotMetrics":{"fpr":{"stockId":3000000026773,"type":"fpr","f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.39291270527225586},"fp":{"stockId":3000000026773,"type":"fp","last_data_date":"2026-04-15T16:00:00.000Z","f_cagr_p_r_fs":0.11620000000000008},"f_nlacan":{"stockId":3000000026773,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.1162,"f_nv_cr":0.030560428399963202}},"masterSlaveFunds":[{"_id":3000000026772,"__csrcFundId":16581,"stockCode":"026772","masterFundShortName":"中银证券创业板ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26772,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中银证券创业板ETF联接A","lastUpdated":"2026-04-10T17:08:51.190Z","name":"中银证券创业板交易型开放式指数证券投资基金联接基金","pinyin":"zyzqcybjyxkfszszqtzjjljjj","fundCollectionId":4000051000000,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"__indexSourceEastMoney":1,"setUpAssetScale":1570797686.04,"setUpDate":"2026-03-16T16:00:00.000Z","setUpShares":1570797686.04,"inceptionDate":"2026-03-19T16:00:00.000Z","__indexSourceCni":1,"indexId":1000000399006}]},"influencesList":[],"fundNetValueList":[{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1.0001},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1.0003},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":0.9986},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":0.9999},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1.0001},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":0.9865},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":0.9973},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":0.979},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":0.9723},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":0.9755},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1.0287},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1.0213},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1.0622},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1.0705},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1.0954},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1.0831},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026773,"lxr_nv_fc":1.1162}],"priceMetricsList":[{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1787.49,"r_cp":1928.69},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399006,"cp":1756,"r_cp":1894.78},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1750.46,"r_cp":1889.46},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1753.16,"r_cp":1892.75},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1765.41,"r_cp":1905.97},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1764.73,"r_cp":1905.24},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399006,"cp":1823.74,"r_cp":1969.02},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1887.57,"r_cp":2038.11},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1858.39,"r_cp":2015.89},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1895.21,"r_cp":2055.83},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1892.54,"r_cp":2052.93},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399006,"cp":1865.11,"r_cp":2023.32},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399006,"cp":1900.01,"r_cp":2061.19},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399006,"cp":1878.17,"r_cp":2037.7},{"stockId":1000000399006,"date":"2024-05-12T16:00:00.000Z","cp":1860.37,"r_cp":2018.39},{"stockId":1000000399006,"date":"2024-05-13T16:00:00.000Z","cp":1855.6,"r_cp":2013.22},{"stockId":1000000399006,"date":"2024-05-14T16:00:00.000Z","cp":1838.89,"r_cp":1995.4},{"stockId":1000000399006,"date":"2024-05-15T16:00:00.000Z","cp":1844.21,"r_cp":2001.26},{"stockId":1000000399006,"date":"2024-05-16T16:00:00.000Z","cp":1864.94,"r_cp":2023.75},{"stockId":1000000399006,"date":"2024-05-19T16:00:00.000Z","cp":1875.93,"r_cp":2035.68},{"stockId":1000000399006,"date":"2024-05-20T16:00:00.000Z","cp":1861.48,"r_cp":2020.54},{"stockId":1000000399006,"date":"2024-05-21T16:00:00.000Z","cp":1877.93,"r_cp":2038.93},{"stockId":1000000399006,"date":"2024-05-22T16:00:00.000Z","cp":1852.07,"r_cp":2011.03},{"stockId":1000000399006,"date":"2024-05-23T16:00:00.000Z","cp":1818.56,"r_cp":1975.03},{"stockId":1000000399006,"date":"2024-05-26T16:00:00.000Z","cp":1830.96,"r_cp":1988.96},{"stockId":1000000399006,"date":"2024-05-27T16:00:00.000Z","cp":1806.25,"r_cp":1962.98},{"stockId":1000000399006,"date":"2024-05-28T16:00:00.000Z","cp":1811.07,"r_cp":1968.76},{"stockId":1000000399006,"date":"2024-05-29T16:00:00.000Z","cp":1813.15,"r_cp":1972.11},{"stockId":1000000399006,"date":"2024-05-30T16:00:00.000Z","cp":1805.11,"r_cp":1964.03},{"stockId":1000000399006,"date":"2024-06-02T16:00:00.000Z","cp":1819.46,"r_cp":1979.64},{"stockId":1000000399006,"date":"2024-06-03T16:00:00.000Z","cp":1843.59,"r_cp":2006.34},{"stockId":1000000399006,"date":"2024-06-04T16:00:00.000Z","cp":1833.55,"r_cp":1995.44},{"stockId":1000000399006,"date":"2024-06-05T16:00:00.000Z","cp":1820.45,"r_cp":1981.9},{"stockId":1000000399006,"date":"2024-06-06T16:00:00.000Z","cp":1781.07,"r_cp":1939.34},{"stockId":1000000399006,"date":"2024-06-10T16:00:00.000Z","cp":1787.3,"r_cp":1946.18},{"stockId":1000000399006,"date":"2024-06-11T16:00:00.000Z","cp":1779.42,"r_cp":1937.6},{"stockId":1000000399006,"date":"2024-06-12T16:00:00.000Z","cp":1777.79,"r_cp":1936.84},{"stockId":1000000399006,"date":"2024-06-13T16:00:00.000Z","cp":1791.36,"r_cp":1951.88},{"stockId":1000000399006,"date":"2024-06-16T16:00:00.000Z","cp":1806.19,"r_cp":1968.04},{"stockId":1000000399006,"date":"2024-06-17T16:00:00.000Z","cp":1811.36,"r_cp":1973.68},{"stockId":1000000399006,"date":"2024-06-18T16:00:00.000Z","cp":1788.5,"r_cp":1949.28},{"stockId":1000000399006,"date":"2024-06-19T16:00:00.000Z","cp":1762.7,"r_cp":1921.16},{"stockId":1000000399006,"date":"2024-06-20T16:00:00.000Z","cp":1755.88,"r_cp":1913.84},{"stockId":1000000399006,"date":"2024-06-23T16:00:00.000Z","cp":1731.51,"r_cp":1887.29},{"stockId":1000000399006,"date":"2024-06-24T16:00:00.000Z","cp":1700.02,"r_cp":1853.08},{"stockId":1000000399006,"date":"2024-06-25T16:00:00.000Z","cp":1730.64,"r_cp":1886.87},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399006,"cp":1703.2,"r_cp":1857.37},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399006,"cp":1683.43,"r_cp":1835.84},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399006,"cp":1682.69,"r_cp":1835.28},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399006,"cp":1665.04,"r_cp":1816.02},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399006,"cp":1660.12,"r_cp":1810.9},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399006,"cp":1647.22,"r_cp":1796.88},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399006,"cp":1655.59,"r_cp":1806.1},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399006,"cp":1628.76,"r_cp":1776.82},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399006,"cp":1652.12,"r_cp":1802.56},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399006,"cp":1651.11,"r_cp":1801.59},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399006,"cp":1685.12,"r_cp":1838.74},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399006,"cp":1683.63,"r_cp":1837.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399006,"cp":1673.01,"r_cp":1825.78},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399006,"cp":1696.34,"r_cp":1851.24},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399006,"cp":1696.45,"r_cp":1851.4},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399006,"cp":1717.71,"r_cp":1874.6},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399006,"cp":1725.49,"r_cp":1883.09},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399006,"cp":1723.91,"r_cp":1881.37},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399006,"cp":1671.44,"r_cp":1824.11},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399006,"cp":1650.91,"r_cp":1801.8},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399006,"cp":1644.45,"r_cp":1794.76},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399006,"cp":1659.53,"r_cp":1811.21},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399006,"cp":1635.67,"r_cp":1785.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399006,"cp":1630.95,"r_cp":1780.02},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399006,"cp":1688.14,"r_cp":1842.44},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399006,"cp":1665.97,"r_cp":1818.24},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399006,"cp":1638.3,"r_cp":1788.04},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399006,"cp":1607.29,"r_cp":1754.19},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399006,"cp":1627.36,"r_cp":1776.09},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399006,"cp":1620.33,"r_cp":1768.43},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399006,"cp":1611.51,"r_cp":1759.45},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399006,"cp":1595.64,"r_cp":1742.13},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399006,"cp":1592.39,"r_cp":1738.59},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399006,"cp":1607.19,"r_cp":1754.73},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399006,"cp":1584.33,"r_cp":1729.78},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399006,"cp":1592.71,"r_cp":1738.93},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399006,"cp":1591.46,"r_cp":1737.57},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399006,"cp":1589.29,"r_cp":1735.19},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399006,"cp":1567.97,"r_cp":1711.92},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399006,"cp":1558.51,"r_cp":1701.59},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399006,"cp":1546.63,"r_cp":1688.62},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399006,"cp":1546.9,"r_cp":1688.92},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399006,"cp":1545.31,"r_cp":1687.18},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399006,"cp":1530.74,"r_cp":1671.28},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399006,"cp":1531.45,"r_cp":1672.05},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399006,"cp":1541.4,"r_cp":1682.91},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399006,"cp":1580.46,"r_cp":1725.55},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399006,"cp":1536.95,"r_cp":1678.05},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399006,"cp":1556.32,"r_cp":1699.2},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399006,"cp":1554.64,"r_cp":1697.36},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399006,"cp":1564.72,"r_cp":1708.37},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399006,"cp":1538.07,"r_cp":1679.28},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399006,"cp":1539.04,"r_cp":1681.89},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399006,"cp":1539.98,"r_cp":1682.92},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399006,"cp":1558.33,"r_cp":1703.06},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399006,"cp":1551.81,"r_cp":1695.94},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399006,"cp":1535.17,"r_cp":1677.76},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399006,"cp":1533.47,"r_cp":1675.91},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399006,"cp":1546.47,"r_cp":1690.12},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399006,"cp":1536.6,"r_cp":1679.45},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399006,"cp":1530.51,"r_cp":1672.79},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399006,"cp":1615.32,"r_cp":1765.52},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399006,"cp":1641.54,"r_cp":1794.18},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399006,"cp":1714.14,"r_cp":1873.8},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399006,"cp":1885.49,"r_cp":2061.16},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399006,"cp":2175.09,"r_cp":2377.84},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399006,"cp":2550.28,"r_cp":2788.01},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399006,"cp":2280.1,"r_cp":2492.64},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399006,"cp":2212.91,"r_cp":2419.31},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399006,"cp":2100.87,"r_cp":2296.83},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2155.4,"r_cp":2356.44},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399006,"cp":2085.99,"r_cp":2280.64},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.95,"r_cp":2230.35},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2033.48,"r_cp":2223.39},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399006,"cp":2195.1,"r_cp":2400.11},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399006,"cp":2210.34,"r_cp":2416.77},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399006,"cp":2216.99,"r_cp":2424.04},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399006,"cp":2205.3,"r_cp":2411.27},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399006,"cp":2175.1,"r_cp":2378.24},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399006,"cp":2238.9,"r_cp":2448.05},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399006,"cp":2229.12,"r_cp":2437.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399006,"cp":2177.31,"r_cp":2380.71},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399006,"cp":2151.51,"r_cp":2352.51},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399006,"cp":2164.46,"r_cp":2366.66},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399006,"cp":2123.74,"r_cp":2322.14},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399006,"cp":2185.98,"r_cp":2390.2},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399006,"cp":2289.84,"r_cp":2503.75},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399006,"cp":2265.83,"r_cp":2477.5},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399006,"cp":2350.76,"r_cp":2571.02},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399006,"cp":2321.59,"r_cp":2539.12},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399006,"cp":2392.44,"r_cp":2616.61},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399006,"cp":2390.8,"r_cp":2614.82},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399006,"cp":2417.25,"r_cp":2643.74},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399006,"cp":2334.96,"r_cp":2553.75},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399006,"cp":2243.62,"r_cp":2453.84},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399006,"cp":2190.95,"r_cp":2396.81},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399006,"cp":2256.61,"r_cp":2468.64},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399006,"cp":2267.85,"r_cp":2480.94},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2265.87,"r_cp":2478.77},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399006,"cp":2175.57,"r_cp":2379.99},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2175.18,"r_cp":2379.57},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399006,"cp":2150.1,"r_cp":2352.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399006,"cp":2208.78,"r_cp":2416.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399006,"cp":2169.8,"r_cp":2373.68},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399006,"cp":2224,"r_cp":2432.97},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399006,"cp":2255.5,"r_cp":2467.43},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399006,"cp":2245.5,"r_cp":2456.49},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399006,"cp":2213.41,"r_cp":2421.38},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399006,"cp":2221.46,"r_cp":2430.19},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399006,"cp":2267.06,"r_cp":2480.08},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399006,"cp":2248.63,"r_cp":2459.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399006,"cp":2264.05,"r_cp":2476.79},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399006,"cp":2261.58,"r_cp":2474.09},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399006,"cp":2292.15,"r_cp":2507.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399006,"cp":2235.26,"r_cp":2445.29},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399006,"cp":2201.53,"r_cp":2408.39},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399006,"cp":2201.18,"r_cp":2408.01},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399006,"cp":2202.14,"r_cp":2409.06},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399006,"cp":2213.54,"r_cp":2421.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399006,"cp":2209.66,"r_cp":2417.29},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399006,"cp":2187.94,"r_cp":2393.53},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399006,"cp":2213.55,"r_cp":2421.54},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399006,"cp":2201.3,"r_cp":2408.29},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399006,"cp":2209.85,"r_cp":2417.65},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399006,"cp":2204.9,"r_cp":2412.25},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399006,"cp":2206.29,"r_cp":2413.77},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399006,"cp":2141.6,"r_cp":2343},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399006,"cp":2060.44,"r_cp":2254.21},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399006,"cp":2015.97,"r_cp":2205.56},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399006,"cp":2014.19,"r_cp":2203.61},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399006,"cp":2028.36,"r_cp":2219.11},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399006,"cp":2008.44,"r_cp":2197.33},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399006,"cp":2010.66,"r_cp":2199.75},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399006,"cp":1975.3,"r_cp":2161.07},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399006,"cp":1982.46,"r_cp":2168.9},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399006,"cp":2075.76,"r_cp":2270.97},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399006,"cp":2037.93,"r_cp":2229.59},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399006,"cp":2051.35,"r_cp":2244.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399006,"cp":2067.27,"r_cp":2261.77},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399006,"cp":2104.73,"r_cp":2302.75},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399006,"cp":2112.39,"r_cp":2311.13},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399006,"cp":2101.03,"r_cp":2298.71},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399006,"cp":2093.31,"r_cp":2290.26},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399006,"cp":2121.84,"r_cp":2323.72},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399006,"cp":2063.82,"r_cp":2260.18},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399006,"cp":2062.92,"r_cp":2259.2},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399006,"cp":2120.75,"r_cp":2322.52},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399006,"cp":2174.35,"r_cp":2381.23},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399006,"cp":2183.88,"r_cp":2391.66},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399006,"cp":2152.73,"r_cp":2357.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.76,"r_cp":2400.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399006,"cp":2176.16,"r_cp":2383.21},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399006,"cp":2215.3,"r_cp":2426.07},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399006,"cp":2226.62,"r_cp":2438.47},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399006,"cp":2182.57,"r_cp":2390.24},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399006,"cp":2226.98,"r_cp":2438.87},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399006,"cp":2225.58,"r_cp":2437.34},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399006,"cp":2281.51,"r_cp":2498.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399006,"cp":2266.24,"r_cp":2481.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399006,"cp":2240.59,"r_cp":2453.77},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399006,"cp":2268.22,"r_cp":2484.03},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399006,"cp":2256.51,"r_cp":2471.21},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399006,"cp":2170.39,"r_cp":2376.9},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399006,"cp":2196.52,"r_cp":2405.52},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399006,"cp":2190.08,"r_cp":2398.46},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399006,"cp":2190.36,"r_cp":2398.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399006,"cp":2234.69,"r_cp":2447.31},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399006,"cp":2205.31,"r_cp":2415.13},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399006,"cp":2199.88,"r_cp":2409.19},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399006,"cp":2204.03,"r_cp":2413.73},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.27,"r_cp":2399.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399006,"cp":2166,"r_cp":2372.09},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399006,"cp":2226.72,"r_cp":2438.58},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399006,"cp":2215.13,"r_cp":2425.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399006,"cp":2228.64,"r_cp":2440.69},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399006,"cp":2222.35,"r_cp":2433.79},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399006,"cp":2200.03,"r_cp":2409.36},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399006,"cp":2152.28,"r_cp":2357.06},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399006,"cp":2152.55,"r_cp":2357.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399006,"cp":2145.48,"r_cp":2349.61},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399006,"cp":2139.9,"r_cp":2343.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399006,"cp":2145.1,"r_cp":2349.19},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399006,"cp":2128.21,"r_cp":2331.12},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399006,"cp":2103.7,"r_cp":2304.27},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399006,"cp":2101.88,"r_cp":2302.28},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399006,"cp":2104.63,"r_cp":2305.29},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399006,"cp":2065.4,"r_cp":2262.32},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399006,"cp":1807.21,"r_cp":1979.51},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399006,"cp":1840.31,"r_cp":2015.77},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399006,"cp":1858.36,"r_cp":2035.54},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399006,"cp":1900.53,"r_cp":2081.73},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399006,"cp":1926.37,"r_cp":2110.04},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399006,"cp":1932.91,"r_cp":2117.2},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399006,"cp":1930.4,"r_cp":2114.45},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399006,"cp":1907.11,"r_cp":2089.46},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399006,"cp":1908.78,"r_cp":2091.29},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1913.97,"r_cp":2096.98},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399006,"cp":1944.32,"r_cp":2130.23},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1928.43,"r_cp":2121.28},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1949.16,"r_cp":2144.08},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1935.86,"r_cp":2129.45},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1947.19,"r_cp":2141.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399006,"cp":1934.46,"r_cp":2127.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1931.94,"r_cp":2125.19},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1948.03,"r_cp":2143.46},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1986.41,"r_cp":2185.72},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1996.51,"r_cp":2196.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399006,"cp":2029.45,"r_cp":2233.08},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399006,"cp":2011.77,"r_cp":2213.65},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399006,"cp":2064.71,"r_cp":2271.91},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399006,"cp":2062.26,"r_cp":2269.22},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399006,"cp":2083.14,"r_cp":2292.19},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399006,"cp":2043.25,"r_cp":2248.37},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.45,"r_cp":2244.19},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399006,"cp":2032.76,"r_cp":2237.27},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399006,"cp":2048.46,"r_cp":2254.61},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399006,"cp":2065.39,"r_cp":2273.54},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399006,"cp":2045.57,"r_cp":2251.9},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399006,"cp":2021.5,"r_cp":2226.02},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399006,"cp":2005.26,"r_cp":2209.41},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399006,"cp":1991.64,"r_cp":2194.64},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399006,"cp":1985.38,"r_cp":2188.65},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399006,"cp":2012.55,"r_cp":2219.57},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399006,"cp":1993.19,"r_cp":2199.03},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399006,"cp":2002.7,"r_cp":2209.52},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399006,"cp":2024.93,"r_cp":2234.44},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399006,"cp":2048.62,"r_cp":2260.58},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399006,"cp":2039.44,"r_cp":2251.03},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399006,"cp":2061.29,"r_cp":2275.4},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399006,"cp":2037.27,"r_cp":2249},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399006,"cp":2061.87,"r_cp":2276.65},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399006,"cp":2067.15,"r_cp":2282.71},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399006,"cp":2043.82,"r_cp":2258.11},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399006,"cp":2057.32,"r_cp":2273.03},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399006,"cp":2049.94,"r_cp":2265.02},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399006,"cp":2054.73,"r_cp":2270.96},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399006,"cp":2026.82,"r_cp":2240.4},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399006,"cp":2009.89,"r_cp":2221.97},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399006,"cp":2017.63,"r_cp":2230.53},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399006,"cp":2064.13,"r_cp":2282.08},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399006,"cp":2128.39,"r_cp":2353.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399006,"cp":2114.43,"r_cp":2338.02},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399006,"cp":2124.34,"r_cp":2348.99},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399006,"cp":2153.01,"r_cp":2380.92},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399006,"cp":2147.92,"r_cp":2375.32},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399006,"cp":2123.72,"r_cp":2348.56},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399006,"cp":2164.09,"r_cp":2393.2},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399006,"cp":2156.23,"r_cp":2384.72},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399006,"cp":2130.19,"r_cp":2355.91},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399006,"cp":2181.08,"r_cp":2412.2},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399006,"cp":2184.67,"r_cp":2416.28},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399006,"cp":2189.58,"r_cp":2421.7},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399006,"cp":2207.1,"r_cp":2441.24},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399006,"cp":2197.07,"r_cp":2430.17},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399006,"cp":2235.05,"r_cp":2472.18},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399006,"cp":2230.19,"r_cp":2466.91},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399006,"cp":2269.33,"r_cp":2510.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399006,"cp":2277.15,"r_cp":2518.97},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399006,"cp":2296.88,"r_cp":2540.8},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399006,"cp":2310.86,"r_cp":2556.25},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399006,"cp":2310.67,"r_cp":2556.05},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399006,"cp":2345.37,"r_cp":2594.43},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399006,"cp":2340.06,"r_cp":2588.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399006,"cp":2362.6,"r_cp":2613.49},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399006,"cp":2406.59,"r_cp":2662.16},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399006,"cp":2367.68,"r_cp":2619.12},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399006,"cp":2328.31,"r_cp":2575.57},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399006,"cp":2322.63,"r_cp":2569.28},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399006,"cp":2334.32,"r_cp":2582.21},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399006,"cp":2343.38,"r_cp":2592.23},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399006,"cp":2358.95,"r_cp":2609.46},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399006,"cp":2342.86,"r_cp":2591.66},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399006,"cp":2333.96,"r_cp":2581.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399006,"cp":2379.82,"r_cp":2632.54},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399006,"cp":2409.4,"r_cp":2665.26},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399006,"cp":2496.5,"r_cp":2761.62},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399006,"cp":2469.66,"r_cp":2731.92},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399006,"cp":2534.22,"r_cp":2803.34},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399006,"cp":2606.2,"r_cp":2882.96},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399006,"cp":2601.74,"r_cp":2878.03},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399006,"cp":2607.65,"r_cp":2886.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399006,"cp":2595.47,"r_cp":2872.87},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399006,"cp":2682.55,"r_cp":2969.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399006,"cp":2762.99,"r_cp":3058.3},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399006,"cp":2742.13,"r_cp":3035.24},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399006,"cp":2723.2,"r_cp":3014.29},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399006,"cp":2827.17,"r_cp":3129.38},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399006,"cp":2890.13,"r_cp":3199.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399006,"cp":2956.37,"r_cp":3272.42},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399006,"cp":2872.22,"r_cp":3179.27},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399006,"cp":2899.37,"r_cp":3209.38},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399006,"cp":2776.25,"r_cp":3073.09},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399006,"cp":2958.18,"r_cp":3275.01},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399006,"cp":2933.25,"r_cp":3247.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399006,"cp":2867.97,"r_cp":3175.13},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399006,"cp":2904.27,"r_cp":3215.54},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399006,"cp":3053.75,"r_cp":3381.04},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399006,"cp":3020.42,"r_cp":3344.14},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399006,"cp":3066.18,"r_cp":3394.8},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399006,"cp":3087.04,"r_cp":3417.98},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399006,"cp":3147.35,"r_cp":3485.13},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399006,"cp":3095.85,"r_cp":3428.11},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399006,"cp":3091,"r_cp":3422.89},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399006,"cp":3107.89,"r_cp":3441.59},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399006,"cp":3114.55,"r_cp":3449.12},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399006,"cp":3185.57,"r_cp":3527.77},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399006,"cp":3235.76,"r_cp":3583.49},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399006,"cp":3151.53,"r_cp":3490.31},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399006,"cp":3238.01,"r_cp":3586.26},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399006,"cp":3238.16,"r_cp":3586.44},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399006,"cp":3261.82,"r_cp":3612.65},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399006,"cp":3113.26,"r_cp":3448.18},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399006,"cp":3078.76,"r_cp":3410.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2955.98,"r_cp":3274.26},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399006,"cp":3025.87,"r_cp":3351.67},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399006,"cp":3037.44,"r_cp":3364.49},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2935.37,"r_cp":3251.43},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399006,"cp":2993.45,"r_cp":3316.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399006,"cp":3083.72,"r_cp":3416.75},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399006,"cp":3059.32,"r_cp":3389.72},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399006,"cp":3062.16,"r_cp":3392.9},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399006,"cp":3171.57,"r_cp":3514.18},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399006,"cp":3234.45,"r_cp":3583.86},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399006,"cp":3229.58,"r_cp":3578.59},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399006,"cp":3324.27,"r_cp":3683.52},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399006,"cp":3263.02,"r_cp":3615.65},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399006,"cp":3187.53,"r_cp":3532},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399006,"cp":3196.87,"r_cp":3543.46},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399006,"cp":3134.09,"r_cp":3473.87},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399006,"cp":3166.23,"r_cp":3509.52},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399006,"cp":3224.62,"r_cp":3574.32},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399006,"cp":3208.21,"r_cp":3556.12},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399006,"cp":3178.83,"r_cp":3523.56},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399006,"cp":3134.32,"r_cp":3474.22},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399006,"cp":3122.03,"r_cp":3461.11},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399006,"cp":3201.75,"r_cp":3549.49},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399006,"cp":3111.51,"r_cp":3449.45},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399006,"cp":3105.2,"r_cp":3442.46},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399006,"cp":3069.22,"r_cp":3402.57},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399006,"cp":3076.85,"r_cp":3411.02},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399006,"cp":3042.34,"r_cp":3372.77},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2920.08,"r_cp":3237.23},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399006,"cp":2929.04,"r_cp":3247.16},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2980.93,"r_cp":3304.69},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399006,"cp":3044.69,"r_cp":3375.38},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399006,"cp":3031.3,"r_cp":3360.52},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399006,"cp":3052.59,"r_cp":3384.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399006,"cp":3092.5,"r_cp":3428.37},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399006,"cp":3071.15,"r_cp":3404.7},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399006,"cp":3036.79,"r_cp":3366.61},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399006,"cp":3067.48,"r_cp":3400.64},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399006,"cp":3109.3,"r_cp":3447},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399006,"cp":3190.27,"r_cp":3536.76},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399006,"cp":3209.6,"r_cp":3558.2},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399006,"cp":3209,"r_cp":3557.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399006,"cp":3163.67,"r_cp":3507.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399006,"cp":3194.36,"r_cp":3541.3},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399006,"cp":3137.8,"r_cp":3478.6},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399006,"cp":3071.76,"r_cp":3405.38},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399006,"cp":3175.91,"r_cp":3520.84},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399006,"cp":3107.06,"r_cp":3444.52},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399006,"cp":3122.24,"r_cp":3461.34},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399006,"cp":3191.98,"r_cp":3538.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399006,"cp":3205.01,"r_cp":3553.1},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399006,"cp":3229.58,"r_cp":3580.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399006,"cp":3239.34,"r_cp":3591.17},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399006,"cp":3243.88,"r_cp":3596.19},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399006,"cp":3222.61,"r_cp":3572.62},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399006,"cp":3242.9,"r_cp":3595.11},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399006,"cp":3203.17,"r_cp":3551.1},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399006,"cp":3294.55,"r_cp":3652.41},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399006,"cp":3319.29,"r_cp":3679.83},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399006,"cp":3329.69,"r_cp":3691.36},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399006,"cp":3302.31,"r_cp":3661},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399006,"cp":3327.81,"r_cp":3689.3135},{"stockId":1000000399006,"date":"2026-01-11T16:00:00.000Z","cp":3388.34,"r_cp":3756.4166},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399006,"cp":3321.89,"r_cp":3682.7458},{"stockId":1000000399006,"date":"2026-01-13T16:00:00.000Z","cp":3349.14,"r_cp":3712.9549},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399006,"cp":3367.92,"r_cp":3734.009},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399006,"cp":3361.02,"r_cp":3726.3591},{"stockId":1000000399006,"date":"2026-01-18T16:00:00.000Z","cp":3337.61,"r_cp":3700.406},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399006,"cp":3277.98,"r_cp":3634.2952},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399006,"cp":3295.52,"r_cp":3653.7458},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399006,"cp":3328.65,"r_cp":3690.471},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399006,"cp":3349.5,"r_cp":3713.5944},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399006,"cp":3319.15,"r_cp":3679.9404},{"stockId":1000000399006,"date":"2026-01-26T16:00:00.000Z","cp":3342.6,"r_cp":3705.9396},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399006,"cp":3323.56,"r_cp":3684.833},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399006,"cp":3304.51,"r_cp":3663.7105},{"stockId":1000000399006,"date":"2026-01-29T16:00:00.000Z","cp":3346.36,"r_cp":3710.1039},{"stockId":1000000399006,"date":"2026-02-01T16:00:00.000Z","cp":3264.11,"r_cp":3618.9196},{"stockId":1000000399006,"date":"2026-02-02T16:00:00.000Z","cp":3324.89,"r_cp":3686.308},{"stockId":1000000399006,"date":"2026-02-03T16:00:00.000Z","cp":3311.51,"r_cp":3671.4764},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399006,"cp":3260.28,"r_cp":3614.6705},{"stockId":1000000399006,"date":"2026-02-05T16:00:00.000Z","cp":3236.46,"r_cp":3588.2679},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399006,"cp":3332.77,"r_cp":3695.0414},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399006,"cp":3320.54,"r_cp":3681.4792},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399006,"cp":3284.74,"r_cp":3641.7858},{"stockId":1000000399006,"date":"2026-02-11T16:00:00.000Z","cp":3328.06,"r_cp":3689.8226},{"stockId":1000000399006,"date":"2026-02-12T16:00:00.000Z","cp":3275.96,"r_cp":3632.0549},{"stockId":1000000399006,"date":"2026-02-23T16:00:00.000Z","cp":3308.26,"r_cp":3667.873},{"stockId":1000000399006,"date":"2026-02-24T16:00:00.000Z","cp":3354.82,"r_cp":3719.4876},{"stockId":1000000399006,"date":"2026-02-25T16:00:00.000Z","cp":3344.98,"r_cp":3708.5817},{"stockId":1000000399006,"date":"2026-02-26T16:00:00.000Z","cp":3310.3,"r_cp":3670.1348},{"stockId":1000000399006,"date":"2026-03-01T16:00:00.000Z","cp":3294.16,"r_cp":3652.2362},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399006,"cp":3209.48,"r_cp":3558.3524},{"stockId":1000000399006,"date":"2026-03-03T16:00:00.000Z","cp":3164.37,"r_cp":3508.3384},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399006,"cp":3216.94,"r_cp":3566.6204},{"stockId":1000000399006,"date":"2026-03-05T16:00:00.000Z","cp":3229.3,"r_cp":3580.3465},{"stockId":1000000399006,"date":"2026-03-08T16:00:00.000Z","cp":3208.58,"r_cp":3557.3745},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399006,"cp":3306.14,"r_cp":3665.5793},{"stockId":1000000399006,"date":"2026-03-10T16:00:00.000Z","cp":3349.53,"r_cp":3713.6836},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399006,"cp":3317.52,"r_cp":3678.1977},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399006,"cp":3310.28,"r_cp":3670.1655},{"stockId":1000000399006,"date":"2026-03-15T16:00:00.000Z","cp":3357.02,"r_cp":3721.9914},{"stockId":1000000399006,"date":"2026-03-16T16:00:00.000Z","cp":3280.06,"r_cp":3636.6611},{"stockId":1000000399006,"date":"2026-03-17T16:00:00.000Z","cp":3346.37,"r_cp":3710.176},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399006,"cp":3309.1,"r_cp":3668.8632},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399006,"cp":3352.1,"r_cp":3716.5374},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399006,"cp":3235.22,"r_cp":3586.9483},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399006,"cp":3251.55,"r_cp":3605.0477},{"stockId":1000000399006,"date":"2026-03-24T16:00:00.000Z","cp":3316.97,"r_cp":3677.5868},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399006,"cp":3272.49,"r_cp":3628.2672},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399006,"cp":3295.88,"r_cp":3654.2028},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399006,"cp":3273.36,"r_cp":3629.2286},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399006,"cp":3184.95,"r_cp":3531.2149},{"stockId":1000000399006,"date":"2026-03-31T16:00:00.000Z","cp":3247.52,"r_cp":3600.588},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399006,"cp":3172.65,"r_cp":3517.5744},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399006,"cp":3149.6,"r_cp":3492.0149},{"stockId":1000000399006,"date":"2026-04-06T16:00:00.000Z","cp":3160.82,"r_cp":3504.4541},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399006,"cp":3347.61,"r_cp":3711.5563},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399006,"cp":3323.3,"r_cp":3684.6022},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399006,"cp":3448.79,"r_cp":3824.4634},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399006,"cp":3476.44,"r_cp":3855.1282},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399006,"cp":3558.53,"r_cp":3946.1577},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399006,"cp":3514.96,"r_cp":3898.6557},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399006,"cp":3626.27}]}