window.pageData = {"index":{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":2654,"status":"normal","blackenedNum":0,"market":"a","tickerId":906,"name":"中证800","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000906_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:27.694Z","description":"中证系列规模指数分别反映沪深市场不同市值规模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/000906factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证800指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700906,"memoNum":27,"constituentsMarkets":["a"],"pinyin":"zz800","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-05-23T05:27:03.370Z","endDate":"2026-05-23T05:27:03.370Z","stock":{"_id":3000000026780,"stockCode":"026780","masterFundShortName":"华泰保兴中证800指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26780,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰保兴中证800指数增强(026780)","name":"华泰保兴中证800指数增强型证券投资基金","pinyin":"htbxzz800zszqxzqtzjj","fundCollectionId":4000051250000,"indexFundFlag":1,"setUpAssetScale":227279583.06,"setUpDate":"2026-05-06T16:00:00.000Z","setUpShares":227279583.06,"inceptionDate":"2026-05-06T16:00:00.000Z","indexId":1000000000906,"index":{"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","tickerId":906,"name":"中证800","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51250000","tickerId":51250000,"name":"华泰保兴基金管理有限公司"},"managers":[{"name":"王恺钺","stockType":"fund_manager","stockCode":"j101020327","exchange":"fm","tickerId":231125255860}],"hotMetrics":{"fpr":{"stockId":3000000026780,"type":"fpr","f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.8280060882800608},"fp":{"stockId":3000000026780,"type":"fp","last_data_date":"2026-05-21T16:00:00.000Z","f_cagr_p_r_fs":-0.0004999999999999449},"f_nlacan":{"stockId":3000000026780,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.9995,"f_nv_cr":-0.00020006001800543238},"f_as":{"stockId":3000000026780,"type":"f_as","f_tas":227279583.06,"f_tas_d":"2026-05-06T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026781,"name":"华泰保兴中证800指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026781","tickerId":26781,"shortName":"华泰保兴中证800指数增强C","currency":"CNY","__csrcFundId":16816,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-22T17:12:27.921Z","inceptionDate":"2026-05-06T16:00:00.000Z","pinyin":"htbxzz800zszqxzqtzjj","fundCollectionId":4000051250000,"__indexSourceEastMoney":1,"indexId":1000000000906}]},"influencesList":[],"fundNetValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000026780,"lxr_nv_fc":1},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026780,"lxr_nv_fc":1},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000026780,"lxr_nv_fc":0.9997},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000026780,"lxr_nv_fc":0.9995}],"priceMetricsList":[{"stockId":1000000000906,"date":"2024-05-23T16:00:00.000Z","cp":3881.86,"r_cp":5289.78},{"stockId":1000000000906,"date":"2024-05-26T16:00:00.000Z","cp":3920.14,"r_cp":5342.36},{"stockId":1000000000906,"date":"2024-05-27T16:00:00.000Z","cp":3888.54,"r_cp":5299.87},{"stockId":1000000000906,"date":"2024-05-28T16:00:00.000Z","cp":3894.3,"r_cp":5309.15},{"stockId":1000000000906,"date":"2024-05-29T16:00:00.000Z","cp":3875.22,"r_cp":5284.86},{"stockId":1000000000906,"date":"2024-05-30T16:00:00.000Z","cp":3863.65,"r_cp":5269.76},{"stockId":1000000000906,"date":"2024-06-02T16:00:00.000Z","cp":3864.3,"r_cp":5270.96},{"stockId":1000000000906,"date":"2024-06-03T16:00:00.000Z","cp":3898.57,"r_cp":5318.19},{"stockId":1000000000906,"date":"2024-06-04T16:00:00.000Z","cp":3869.88,"r_cp":5281.44},{"stockId":1000000000906,"date":"2024-06-05T16:00:00.000Z","cp":3858.67,"r_cp":5268.34},{"stockId":1000000000906,"date":"2024-06-06T16:00:00.000Z","cp":3840.42,"r_cp":5247.14},{"stockId":1000000000906,"date":"2024-06-10T16:00:00.000Z","cp":3816.93,"r_cp":5215.89},{"stockId":1000000000906,"date":"2024-06-11T16:00:00.000Z","cp":3820.81,"r_cp":5222.19},{"stockId":1000000000906,"date":"2024-06-12T16:00:00.000Z","cp":3799.22,"r_cp":5195.7},{"stockId":1000000000906,"date":"2024-06-13T16:00:00.000Z","cp":3815.03,"r_cp":5223.59},{"stockId":1000000000906,"date":"2024-06-16T16:00:00.000Z","cp":3809.64,"r_cp":5216.63},{"stockId":1000000000906,"date":"2024-06-17T16:00:00.000Z","cp":3821.62,"r_cp":5233.62},{"stockId":1000000000906,"date":"2024-06-18T16:00:00.000Z","cp":3796.49,"r_cp":5205.68},{"stockId":1000000000906,"date":"2024-06-19T16:00:00.000Z","cp":3762.16,"r_cp":5159.66},{"stockId":1000000000906,"date":"2024-06-20T16:00:00.000Z","cp":3757.48,"r_cp":5154.64},{"stockId":1000000000906,"date":"2024-06-23T16:00:00.000Z","cp":3721.89,"r_cp":5106.8},{"stockId":1000000000906,"date":"2024-06-24T16:00:00.000Z","cp":3698.44,"r_cp":5074.77},{"stockId":1000000000906,"date":"2024-06-25T16:00:00.000Z","cp":3729.82,"r_cp":5121.2},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000906,"cp":3691.55,"r_cp":5071.35},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000906,"cp":3700.35,"r_cp":5087.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000906,"cp":3724.91,"r_cp":5120.88},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000906,"cp":3709.72,"r_cp":5100.14},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000906,"cp":3695.79,"r_cp":5081.59},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000906,"cp":3667.35,"r_cp":5043.16},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000906,"cp":3661.49,"r_cp":5036.98},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000906,"cp":3622.52,"r_cp":4985.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000906,"cp":3670.49,"r_cp":5056.15},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000906,"cp":3655.67,"r_cp":5040.27},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000906,"cp":3705,"r_cp":5116.48},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000906,"cp":3704.57,"r_cp":5122.08},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000906,"cp":3701,"r_cp":5118.05},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000906,"cp":3721.37,"r_cp":5150.85},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000906,"cp":3716.18,"r_cp":5145.09},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000906,"cp":3735.64,"r_cp":5173.47},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000906,"cp":3749.07,"r_cp":5195.12},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000906,"cp":3728.63,"r_cp":5166.96},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000906,"cp":3641.66,"r_cp":5047.22},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000906,"cp":3614,"r_cp":5010.14},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000906,"cp":3598.37,"r_cp":4988.79},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000906,"cp":3619.7,"r_cp":5023.35},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000906,"cp":3599.67,"r_cp":4996.25},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000906,"cp":3580.76,"r_cp":4971.16},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000906,"cp":3674.1,"r_cp":5100.98},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000906,"cp":3649.55,"r_cp":5067.14},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000906,"cp":3609.54,"r_cp":5011.59},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000906,"cp":3558.87,"r_cp":4941.29},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000906,"cp":3569.27,"r_cp":4955.85},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000906,"cp":3568.29,"r_cp":4954.53},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000906,"cp":3570.18,"r_cp":4957.82},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000906,"cp":3554.46,"r_cp":4937.18},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000906,"cp":3548.69,"r_cp":4929.17},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000906,"cp":3558.83,"r_cp":4943.29},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000906,"cp":3526.54,"r_cp":4899.2},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000906,"cp":3558.62,"r_cp":4944.46},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000906,"cp":3556.32,"r_cp":4943},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000906,"cp":3567.76,"r_cp":4958.96},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000906,"cp":3533.14,"r_cp":4911.22},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000906,"cp":3521.48,"r_cp":4895.18},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000906,"cp":3504.59,"r_cp":4871.77},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000906,"cp":3516.55,"r_cp":4889.36},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000906,"cp":3515.53,"r_cp":4888.99},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000906,"cp":3491.2,"r_cp":4855.15},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000906,"cp":3476.99,"r_cp":4837.66},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000906,"cp":3480.78,"r_cp":4842.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000906,"cp":3531.07,"r_cp":4912.9},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000906,"cp":3468.57,"r_cp":4826.4},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000906,"cp":3484.61,"r_cp":4848.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000906,"cp":3464.87,"r_cp":4821.38},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000906,"cp":3472.92,"r_cp":4833.01},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000906,"cp":3439.82,"r_cp":4786.96},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000906,"cp":3403.39,"r_cp":4736.81},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000906,"cp":3405.73,"r_cp":4740.18},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000906,"cp":3399.37,"r_cp":4732.08},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000906,"cp":3384.99,"r_cp":4712.07},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000906,"cp":3365.84,"r_cp":4685.99},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000906,"cp":3377.5,"r_cp":4702.23},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000906,"cp":3408.34,"r_cp":4745.71},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000906,"cp":3408.23,"r_cp":4745.82},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000906,"cp":3416.92,"r_cp":4757.93},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000906,"cp":3564.95,"r_cp":4964.15},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000906,"cp":3612.56,"r_cp":5030.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000906,"cp":3766.53,"r_cp":5245.79},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000906,"cp":3942.82,"r_cp":5491.51},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000906,"cp":4296.08,"r_cp":5983.75},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000906,"cp":4564.29,"r_cp":6357.32},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000906,"cp":4245.09,"r_cp":5912.79},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000906,"cp":4270.19,"r_cp":5949.31},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000906,"cp":4140.29,"r_cp":5768.6},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000906,"cp":4225.48,"r_cp":5887.31},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000906,"cp":4115.65,"r_cp":5734.47},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000906,"cp":4093.94,"r_cp":5704.49},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000906,"cp":4051.3,"r_cp":5645.25},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000906,"cp":4202.53,"r_cp":5859.16},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000906,"cp":4222.55,"r_cp":5887.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000906,"cp":4249.95,"r_cp":5925.57},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000906,"cp":4266.54,"r_cp":5949.02},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000906,"cp":4221.67,"r_cp":5886.74},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000906,"cp":4259.34,"r_cp":5939.72},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000906,"cp":4279.43,"r_cp":5967.75},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000906,"cp":4234.42,"r_cp":5905},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000906,"cp":4210.99,"r_cp":5872.7},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000906,"cp":4224.15,"r_cp":5891.3},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000906,"cp":4210.3,"r_cp":5872.38},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000906,"cp":4272.36,"r_cp":5958.95},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000906,"cp":4386.66,"r_cp":6118.37},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000906,"cp":4373,"r_cp":6099.61},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000906,"cp":4491.61,"r_cp":6266.07},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000906,"cp":4455.03,"r_cp":6215.18},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000906,"cp":4497.02,"r_cp":6273.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000906,"cp":4448.14,"r_cp":6205.75},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000906,"cp":4467.53,"r_cp":6233.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000906,"cp":4376.38,"r_cp":6106.3},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000906,"cp":4290.82,"r_cp":5987.06},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000906,"cp":4258.89,"r_cp":5942.81},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000906,"cp":4299.55,"r_cp":5999.6},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000906,"cp":4317.13,"r_cp":6024.13},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000906,"cp":4318.63,"r_cp":6026.49},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000906,"cp":4175.52,"r_cp":5826.86},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000906,"cp":4158.67,"r_cp":5803.67},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000906,"cp":4143.87,"r_cp":5783.01},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000906,"cp":4218.9,"r_cp":5887.72},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000906,"cp":4182.39,"r_cp":5837.48},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000906,"cp":4235.36,"r_cp":5911.65},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000906,"cp":4277.43,"r_cp":5970.45},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000906,"cp":4278.68,"r_cp":5972.2},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000906,"cp":4251.68,"r_cp":5934.57},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000906,"cp":4248.75,"r_cp":5930.68},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000906,"cp":4304.53,"r_cp":6008.66},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000906,"cp":4293.25,"r_cp":5992.92},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000906,"cp":4324.98,"r_cp":6037.37},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000906,"cp":4329.84,"r_cp":6044.38},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000906,"cp":4371.62,"r_cp":6102.76},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000906,"cp":4274.22,"r_cp":5966.96},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000906,"cp":4242.93,"r_cp":5923.28},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000906,"cp":4239.02,"r_cp":5917.82},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000906,"cp":4262.51,"r_cp":5950.77},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000906,"cp":4267.87,"r_cp":5958.25},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000906,"cp":4256.54,"r_cp":5946.24},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000906,"cp":4242.71,"r_cp":5926.92},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000906,"cp":4297.25,"r_cp":6003.17},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000906,"cp":4288.49,"r_cp":5990.99},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000906,"cp":4298.75,"r_cp":6005.35},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000906,"cp":4295.85,"r_cp":6001.51},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000906,"cp":4310.24,"r_cp":6022.14},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000906,"cp":4226.38,"r_cp":5904.98},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000906,"cp":4100.89,"r_cp":5729.65},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000906,"cp":4042.52,"r_cp":5648.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000906,"cp":4037.42,"r_cp":5641.02},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000906,"cp":4069.96,"r_cp":5687.54},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000906,"cp":4060.11,"r_cp":5674.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000906,"cp":4051.69,"r_cp":5663.21},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000906,"cp":3997.34,"r_cp":5588.57},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000906,"cp":3991.69,"r_cp":5580.66},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000906,"cp":4105.97,"r_cp":5740.43},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000906,"cp":4076.99,"r_cp":5699.91},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000906,"cp":4084.82,"r_cp":5710.87},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000906,"cp":4102.22,"r_cp":5735.33},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000906,"cp":4121.18,"r_cp":5762.44},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000906,"cp":4127.21,"r_cp":5770.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000906,"cp":4093.66,"r_cp":5724.78},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000906,"cp":4094.77,"r_cp":5728.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000906,"cp":4130.42,"r_cp":5780.76},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000906,"cp":4106.4,"r_cp":5747.44},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000906,"cp":4093.49,"r_cp":5729.36},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000906,"cp":4156.79,"r_cp":5817.96},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000906,"cp":4212.89,"r_cp":5896.48},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000906,"cp":4229.83,"r_cp":5920.19},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000906,"cp":4209.79,"r_cp":5892.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000906,"cp":4254.64,"r_cp":5954.92},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000906,"cp":4234.92,"r_cp":5927.31},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000906,"cp":4271.34,"r_cp":5978.29},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000906,"cp":4278.24,"r_cp":5987.94},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000906,"cp":4230.24,"r_cp":5920.77},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000906,"cp":4271.53,"r_cp":5978.56},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000906,"cp":4265.07,"r_cp":5969.52},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000906,"cp":4323.44,"r_cp":6051.26},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000906,"cp":4314.18,"r_cp":6038.3},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000906,"cp":4266.68,"r_cp":5971.82},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000906,"cp":4307.62,"r_cp":6029.12},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000906,"cp":4309.89,"r_cp":6032.3},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000906,"cp":4215.63,"r_cp":5900.36},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000906,"cp":4219.23,"r_cp":5905.45},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000906,"cp":4226.33,"r_cp":5915.39},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000906,"cp":4242.69,"r_cp":5938.29},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000906,"cp":4303.88,"r_cp":6023.94},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000906,"cp":4287.72,"r_cp":6001.32},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000906,"cp":4275.5,"r_cp":5984.21},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000906,"cp":4291.48,"r_cp":6006.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000906,"cp":4279.27,"r_cp":5989.49},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000906,"cp":4258.01,"r_cp":5959.73},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000906,"cp":4353.99,"r_cp":6094.08},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000906,"cp":4347.67,"r_cp":6085.23},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000906,"cp":4361.17,"r_cp":6104.12},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000906,"cp":4357.16,"r_cp":6098.51},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000906,"cp":4321.11,"r_cp":6048.05},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000906,"cp":4256.38,"r_cp":5957.45},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000906,"cp":4272,"r_cp":5979.31},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000906,"cp":4265.8,"r_cp":5970.64},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000906,"cp":4255.72,"r_cp":5956.57},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000906,"cp":4267.89,"r_cp":5973.6},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000906,"cp":4246.28,"r_cp":5943.5},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000906,"cp":4213.03,"r_cp":5897.06},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000906,"cp":4219.91,"r_cp":5907.07},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000906,"cp":4218.44,"r_cp":5905.01},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000906,"cp":4190.06,"r_cp":5865.28},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000906,"cp":3867.37,"r_cp":5413.58},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000906,"cp":3923.98,"r_cp":5492.83},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000906,"cp":3974.02,"r_cp":5562.87},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000906,"cp":4032.29,"r_cp":5644.44},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000906,"cp":4051.61,"r_cp":5671.49},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000906,"cp":4067.12,"r_cp":5693.19},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000906,"cp":4064.18,"r_cp":5689.08},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000906,"cp":4064.9,"r_cp":5690.67},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000906,"cp":4064.45,"r_cp":5690.11},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000906,"cp":4065.38,"r_cp":5692.54},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000906,"cp":4090.6,"r_cp":5727.84},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000906,"cp":4086.45,"r_cp":5724.67},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000906,"cp":4090.81,"r_cp":5730.78},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000906,"cp":4083.33,"r_cp":5720.45},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000906,"cp":4089.44,"r_cp":5729.54},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000906,"cp":4079.72,"r_cp":5715.92},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000906,"cp":4075.71,"r_cp":5710.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000906,"cp":4077.15,"r_cp":5713.38},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000906,"cp":4127.92,"r_cp":5784.57},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000906,"cp":4148.28,"r_cp":5813.1},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000906,"cp":4169.74,"r_cp":5843.26},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000906,"cp":4154.57,"r_cp":5823.13},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000906,"cp":4203.68,"r_cp":5892.2},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000906,"cp":4205.95,"r_cp":5895.78},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000906,"cp":4246.85,"r_cp":5953.69},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000906,"cp":4202.28,"r_cp":5892.23},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000906,"cp":4187.87,"r_cp":5872.13},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000906,"cp":4179.23,"r_cp":5860.28},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000906,"cp":4201.06,"r_cp":5891.7},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000906,"cp":4217.63,"r_cp":5916.4},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000906,"cp":4205.37,"r_cp":5900.04},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000906,"cp":4170.64,"r_cp":5852.35},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000906,"cp":4155.95,"r_cp":5832.4},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000906,"cp":4136.11,"r_cp":5804.84},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000906,"cp":4130.78,"r_cp":5797.98},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000906,"cp":4164.28,"r_cp":5845.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000906,"cp":4140.33,"r_cp":5813.57},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000906,"cp":4154.22,"r_cp":5833.12},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000906,"cp":4175.91,"r_cp":5864.06},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000906,"cp":4188.77,"r_cp":5883.28},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000906,"cp":4184.43,"r_cp":5880.78},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000906,"cp":4201.63,"r_cp":5905.59},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000906,"cp":4176.84,"r_cp":5870.9},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000906,"cp":4206.76,"r_cp":5915.27},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000906,"cp":4206.13,"r_cp":5920.08},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000906,"cp":4172.49,"r_cp":5876.04},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000906,"cp":4185.37,"r_cp":5894.43},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000906,"cp":4179.45,"r_cp":5887.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000906,"cp":4182.18,"r_cp":5892.42},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000906,"cp":4143.67,"r_cp":5839.27},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000906,"cp":4139.49,"r_cp":5838.43},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000906,"cp":4155.02,"r_cp":5861.02},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000906,"cp":4209.18,"r_cp":5937.64},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000906,"cp":4272.22,"r_cp":6030.36},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000906,"cp":4256.41,"r_cp":6013.16},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000906,"cp":4241.78,"r_cp":5996.41},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000906,"cp":4262.96,"r_cp":6030.91},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000906,"cp":4271.93,"r_cp":6043.84},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000906,"cp":4264.83,"r_cp":6033.81},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000906,"cp":4289.93,"r_cp":6069.97},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000906,"cp":4299.14,"r_cp":6083.92},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000906,"cp":4283.43,"r_cp":6063.85},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000906,"cp":4324.61,"r_cp":6122.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000906,"cp":4314.41,"r_cp":6108.73},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000906,"cp":4334.87,"r_cp":6140.49},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000906,"cp":4346.97,"r_cp":6164.5},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000906,"cp":4348.1,"r_cp":6168.13},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000906,"cp":4348.82,"r_cp":6170.08},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000906,"cp":4339.03,"r_cp":6158.54},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000906,"cp":4373.14,"r_cp":6209.98},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000906,"cp":4395.62,"r_cp":6247.47},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000906,"cp":4428.88,"r_cp":6295.21},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000906,"cp":4465.37,"r_cp":6347.8},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000906,"cp":4462.89,"r_cp":6344.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000906,"cp":4504.51,"r_cp":6404.15},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000906,"cp":4488.12,"r_cp":6383.24},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000906,"cp":4499.53,"r_cp":6400.86},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000906,"cp":4518.65,"r_cp":6428.93},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000906,"cp":4510.24,"r_cp":6417.06},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000906,"cp":4433.07,"r_cp":6308.4},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000906,"cp":4414.05,"r_cp":6281.5},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000906,"cp":4435.79,"r_cp":6312.53},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000906,"cp":4469.81,"r_cp":6360.96},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000906,"cp":4488.01,"r_cp":6386.9},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000906,"cp":4485.24,"r_cp":6383.02},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000906,"cp":4474.83,"r_cp":6370.24},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000906,"cp":4501.7,"r_cp":6408.49},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000906,"cp":4523.73,"r_cp":6439.84},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000906,"cp":4566.84,"r_cp":6501.46},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000906,"cp":4549.54,"r_cp":6477.57},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000906,"cp":4598.84,"r_cp":6548.7},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000906,"cp":4647.22,"r_cp":6617.64},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000906,"cp":4631.96,"r_cp":6596.3},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000906,"cp":4684.08,"r_cp":6671.43},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000906,"cp":4692.94,"r_cp":6684.09},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000906,"cp":4787.24,"r_cp":6819.5},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000906,"cp":4884.53,"r_cp":6958.8},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000906,"cp":4873.5,"r_cp":6943.09},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000906,"cp":4801.21,"r_cp":6840.22},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000906,"cp":4891.3,"r_cp":6968.58},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000906,"cp":4923.87,"r_cp":7016.91},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000906,"cp":4957.91,"r_cp":7065.91},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000906,"cp":4903.37,"r_cp":6988.17},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000906,"cp":4861.33,"r_cp":6928.41},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000906,"cp":4753.63,"r_cp":6775.52},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000906,"cp":4870.26,"r_cp":6942.1},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000906,"cp":4890.73,"r_cp":6971.53},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000906,"cp":4853.8,"r_cp":6918.88},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000906,"cp":4861.68,"r_cp":6930.3},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000906,"cp":4979.69,"r_cp":7098.86},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000906,"cp":4963.53,"r_cp":7076.26},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000906,"cp":4970.44,"r_cp":7086.17},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000906,"cp":4972.72,"r_cp":7090.5},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000906,"cp":5007.85,"r_cp":7141.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000906,"cp":4954.18,"r_cp":7064.95},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000906,"cp":4951.69,"r_cp":7061.54},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000906,"cp":4978.54,"r_cp":7099.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000906,"cp":4967.94,"r_cp":7084.96},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000906,"cp":5031.85,"r_cp":7176.85},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000906,"cp":5057.12,"r_cp":7213.3},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000906,"cp":5003.48,"r_cp":7137.6},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000906,"cp":5080.13,"r_cp":7247.08},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000906,"cp":5108.27,"r_cp":7288.51},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000906,"cp":5188.99,"r_cp":7403.69},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000906,"cp":5086.5,"r_cp":7257.79},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000906,"cp":5064.12,"r_cp":7226.31},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000906,"cp":4986.04,"r_cp":7114.93},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000906,"cp":5058.5,"r_cp":7219.57},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000906,"cp":5056.5,"r_cp":7218.02},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000906,"cp":4932.62,"r_cp":7042.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000906,"cp":4961.88,"r_cp":7084.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000906,"cp":5039.44,"r_cp":7195.35},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000906,"cp":5016.46,"r_cp":7162.86},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000906,"cp":5030.21,"r_cp":7182.69},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000906,"cp":5095.43,"r_cp":7280.04},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000906,"cp":5162.43,"r_cp":7376.18},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000906,"cp":5135.97,"r_cp":7339.1},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000906,"cp":5206.97,"r_cp":7440.81},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000906,"cp":5158.72,"r_cp":7372.06},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000906,"cp":5092.98,"r_cp":7278.16},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000906,"cp":5103.68,"r_cp":7293.79},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000906,"cp":5052.85,"r_cp":7221.24},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000906,"cp":5063.18,"r_cp":7236.14},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000906,"cp":5138,"r_cp":7343.16},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000906,"cp":5122.95,"r_cp":7321.88},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000906,"cp":5138.96,"r_cp":7345.49},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000906,"cp":5094.81,"r_cp":7282.41},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000906,"cp":5080.73,"r_cp":7262.69},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000906,"cp":5146.74,"r_cp":7357.07},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000906,"cp":5065.03,"r_cp":7240.35},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000906,"cp":5040.9,"r_cp":7206.11},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000906,"cp":5001.17,"r_cp":7150.26},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000906,"cp":5011.97,"r_cp":7165.73},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000906,"cp":4981.87,"r_cp":7123.48},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000906,"cp":4846.8,"r_cp":6930.56},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000906,"cp":4852.01,"r_cp":6938.17},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000906,"cp":4902.01,"r_cp":7009.77},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000906,"cp":4925.78,"r_cp":7043.85},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000906,"cp":4921.42,"r_cp":7037.63},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000906,"cp":4945.49,"r_cp":7072.2},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000906,"cp":4998.59,"r_cp":7148.13},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000906,"cp":4969.3,"r_cp":7106.28},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000906,"cp":4942.41,"r_cp":7067.82},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000906,"cp":4957.92,"r_cp":7090.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000906,"cp":5004.29,"r_cp":7156.43},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000906,"cp":5048.09,"r_cp":7219.06},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000906,"cp":5019.66,"r_cp":7178.48},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000906,"cp":5021.04,"r_cp":7180.5},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000906,"cp":4975.57,"r_cp":7116.16},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000906,"cp":5014.91,"r_cp":7173.28},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000906,"cp":4981.32,"r_cp":7126.94},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000906,"cp":4916.58,"r_cp":7034.38},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000906,"cp":5008.12,"r_cp":7166.27},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000906,"cp":4979.47,"r_cp":7126.46},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000906,"cp":5004.59,"r_cp":7165.66},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000906,"cp":5055.51,"r_cp":7238.6},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000906,"cp":5063.05,"r_cp":7249.58},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000906,"cp":5091.44,"r_cp":7290.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000906,"cp":5109.13,"r_cp":7316.59},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000906,"cp":5129.89,"r_cp":7346.31},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000906,"cp":5110.28,"r_cp":7318.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000906,"cp":5125.11,"r_cp":7339.53},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000906,"cp":5109.17,"r_cp":7316.72},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000906,"cp":5214.24,"r_cp":7467.2},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000906,"cp":5303.14,"r_cp":7594.52},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000906,"cp":5303.15,"r_cp":7594.56},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000906,"cp":5275.37,"r_cp":7554.86},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000906,"cp":5322.55,"r_cp":7622.82},{"stockId":1000000000906,"date":"2026-01-11T16:00:00.000Z","cp":5383.18,"r_cp":7709.96},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000906,"cp":5340.31,"r_cp":7648.63},{"stockId":1000000000906,"date":"2026-01-13T16:00:00.000Z","cp":5340.62,"r_cp":7650.13},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000906,"cp":5347.43,"r_cp":7660.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000906,"cp":5333.45,"r_cp":7642.92},{"stockId":1000000000906,"date":"2026-01-18T16:00:00.000Z","cp":5345.79,"r_cp":7660.59},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000906,"cp":5325.81,"r_cp":7632.02},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000906,"cp":5346.31,"r_cp":7661.4},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000906,"cp":5355.64,"r_cp":7674.76},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000906,"cp":5376.18,"r_cp":7705.51},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000906,"cp":5364.28,"r_cp":7688.45},{"stockId":1000000000906,"date":"2026-01-26T16:00:00.000Z","cp":5371.1,"r_cp":7698.25},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000906,"cp":5390.68,"r_cp":7726.32},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000906,"cp":5404.07,"r_cp":7745.58},{"stockId":1000000000906,"date":"2026-01-29T16:00:00.000Z","cp":5338.51,"r_cp":7651.97},{"stockId":1000000000906,"date":"2026-02-01T16:00:00.000Z","cp":5195.9,"r_cp":7447.56},{"stockId":1000000000906,"date":"2026-02-02T16:00:00.000Z","cp":5285.77,"r_cp":7576.38},{"stockId":1000000000906,"date":"2026-02-03T16:00:00.000Z","cp":5319.08,"r_cp":7624.17},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000906,"cp":5267.96,"r_cp":7551.3},{"stockId":1000000000906,"date":"2026-02-05T16:00:00.000Z","cp":5246.45,"r_cp":7522.59},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000906,"cp":5337.74,"r_cp":7654.09},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000906,"cp":5341.05,"r_cp":7658.92},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000906,"cp":5336.22,"r_cp":7652.35},{"stockId":1000000000906,"date":"2026-02-11T16:00:00.000Z","cp":5358.99,"r_cp":7685.88},{"stockId":1000000000906,"date":"2026-02-12T16:00:00.000Z","cp":5288.4,"r_cp":7584.63},{"stockId":1000000000906,"date":"2026-02-23T16:00:00.000Z","cp":5343.63,"r_cp":7663.84},{"stockId":1000000000906,"date":"2026-02-24T16:00:00.000Z","cp":5391.41,"r_cp":7732.36},{"stockId":1000000000906,"date":"2026-02-25T16:00:00.000Z","cp":5389.66,"r_cp":7729.86},{"stockId":1000000000906,"date":"2026-02-26T16:00:00.000Z","cp":5395.39,"r_cp":7738.08},{"stockId":1000000000906,"date":"2026-03-01T16:00:00.000Z","cp":5409.87,"r_cp":7758.84},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000906,"cp":5281.43,"r_cp":7574.64},{"stockId":1000000000906,"date":"2026-03-03T16:00:00.000Z","cp":5232.52,"r_cp":7504.5},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000906,"cp":5279.95,"r_cp":7572.51},{"stockId":1000000000906,"date":"2026-03-05T16:00:00.000Z","cp":5299.69,"r_cp":7600.84},{"stockId":1000000000906,"date":"2026-03-08T16:00:00.000Z","cp":5248.51,"r_cp":7527.43},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000906,"cp":5320.48,"r_cp":7630.74},{"stockId":1000000000906,"date":"2026-03-10T16:00:00.000Z","cp":5343.1,"r_cp":7663.18},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000906,"cp":5321.34,"r_cp":7631.98},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000906,"cp":5284.32,"r_cp":7578.87},{"stockId":1000000000906,"date":"2026-03-15T16:00:00.000Z","cp":5276.12,"r_cp":7567.11},{"stockId":1000000000906,"date":"2026-03-16T16:00:00.000Z","cp":5217.28,"r_cp":7482.73},{"stockId":1000000000906,"date":"2026-03-17T16:00:00.000Z","cp":5249.01,"r_cp":7528.24},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000906,"cp":5147.91,"r_cp":7383.24},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000906,"cp":5113.12,"r_cp":7333.34},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000906,"cp":4934.02,"r_cp":7076.46},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000906,"cp":5008.71,"r_cp":7183.59},{"stockId":1000000000906,"date":"2026-03-24T16:00:00.000Z","cp":5090.78,"r_cp":7301.29},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000906,"cp":5019.28,"r_cp":7198.75},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000906,"cp":5057.13,"r_cp":7253.08},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000906,"cp":5051.58,"r_cp":7245.12},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000906,"cp":4992.57,"r_cp":7160.48},{"stockId":1000000000906,"date":"2026-03-31T16:00:00.000Z","cp":5078.35,"r_cp":7283.64},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000906,"cp":5013.55,"r_cp":7190.7},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000906,"cp":4969.83,"r_cp":7128},{"stockId":1000000000906,"date":"2026-04-06T16:00:00.000Z","cp":4976.41,"r_cp":7137.51},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000906,"cp":5170.45,"r_cp":7415.82},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000906,"cp":5138.22,"r_cp":7369.6},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000906,"cp":5207.92,"r_cp":7469.79},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000906,"cp":5215.32,"r_cp":7480.42},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000906,"cp":5282.09,"r_cp":7576.19},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000906,"cp":5260.93,"r_cp":7546.1},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000906,"cp":5327.48,"r_cp":7641.56},{"stockId":1000000000906,"date":"2026-04-16T16:00:00.000Z","cp":5327.44,"r_cp":7641.79},{"stockId":1000000000906,"date":"2026-04-19T16:00:00.000Z","cp":5364.65,"r_cp":7695.17},{"stockId":1000000000906,"date":"2026-04-20T16:00:00.000Z","cp":5369.48,"r_cp":7702.46},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000906,"cp":5414.57,"r_cp":7771.05},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000906,"cp":5388.84,"r_cp":7734.13},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000906,"cp":5366.41,"r_cp":7702.11},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000906,"cp":5377.18,"r_cp":7717.6},{"stockId":1000000000906,"date":"2026-04-27T16:00:00.000Z","cp":5349.29,"r_cp":7677.88},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000906,"cp":5416.92,"r_cp":7775.36},{"stockId":1000000000906,"date":"2026-04-29T16:00:00.000Z","cp":5415.79,"r_cp":7774.51},{"stockId":1000000000906,"date":"2026-05-05T16:00:00.000Z","cp":5516.27,"r_cp":7918.77},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000906,"cp":5555.22,"r_cp":7974.69},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000906,"cp":5531.74,"r_cp":7941.32},{"stockId":1000000000906,"date":"2026-05-10T16:00:00.000Z","cp":5623.03,"r_cp":8073.12},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000906,"cp":5610,"r_cp":8054.65},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000906,"cp":5675,"r_cp":8150.37},{"stockId":1000000000906,"date":"2026-05-13T16:00:00.000Z","cp":5561.6,"r_cp":7987.98},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000906,"cp":5492.53,"r_cp":7889.52},{"stockId":1000000000906,"date":"2026-05-17T16:00:00.000Z","cp":5474.89,"r_cp":7864.46},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000906,"cp":5504.14,"r_cp":7907},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000906,"cp":5507.65,"r_cp":7913.2},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000906,"cp":5409.38,"r_cp":7772.4},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000906,"cp":5488.41,"r_cp":7886.62}]}