window.pageData = {"index":{"_id":1000000000001,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000001","csiCode":"000001","tickerId":1,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"上证指数","followedNum":1366,"lastUpdated":"2024-12-25T06:54:16.698Z","basicDate":"1990-12-18T16:00:00.000Z","basicIndex":100,"description":"上证综合指数由在上海证券交易所上市的符合条件的股票与存托凭证组成样本，反映上海证券交易所上市公司的整体表现。","fullName":"上证综合指数","launchDate":"1991-07-14T15:00:00.000Z","rebalancingFrequency":"monthly","hotSpot":"","series":"composite","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000001factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000001_Index_Methodology_cn.pdf","totalReturnIndexId":1000000000888,"pinyin":"szzs","memoNum":24,"hotSpots":[""]},"startDate":"2024-05-11T22:21:19.197Z","endDate":"2026-05-11T22:21:19.197Z","stock":{"_id":3000000026824,"name":"兴银上证综合指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026824","tickerId":26824,"shortName":"兴银上证综合指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-03-26T16:00:00.000Z","pinyin":"xyszzhzszqxzqtzjj","fundCollectionId":4000050890000,"indexId":1000000000001,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50890000","tickerId":50890000,"name":"兴银基金管理有限责任公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000001","tickerId":1,"name":"上证指数","rebalancingFrequency":"monthly"},"managers":[{"name":"翁子晨","stockType":"fund_manager","stockCode":"j101019779","exchange":"fm","tickerId":232603242530}],"hotMetrics":{"fpr":{"stockId":3000000026824,"type":"fpr","f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.7705169766251493,"f_p_r_m1_ssc":5807,"f_p_r_m1_ssrp":0.7247674819152601},"fp":{"stockId":3000000026824,"type":"fp","last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_m1":0.027612826603325757,"f_cagr_p_r_fs":0.03303153915033352},"f_nlacan":{"stockId":3000000026824,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.0383,"f_nv_cr":0.007471375897535548}},"masterSlaveFunds":[{"_id":3000000026823,"__csrcFundId":16554,"stockCode":"026823","masterFundShortName":"兴银上证综合指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26823,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴银上证综合指数增强(026823)","lastUpdated":"2026-05-08T17:15:14.489Z","name":"兴银上证综合指数增强型证券投资基金","pinyin":"xyszzhzszqxzqtzjj","fundCollectionId":4000050890000,"__indexSourceEastMoney":1,"setUpAssetScale":65495170.14,"setUpDate":"2026-03-22T16:00:00.000Z","setUpShares":65495170.14,"__indexSourceCsi":1,"inceptionDate":"2026-03-26T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000001}]},"influencesList":[],"fundNetValueList":[{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.0051},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.002},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.0104},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.0147},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.0163},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.019},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.0192},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.0247},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.0278},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.0306},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000026824,"lxr_nv_fc":1.0383}],"priceMetricsList":[{"date":"2024-05-12T16:00:00.000Z","stockId":1000000000001,"cp":3148.02,"r_cp":3404.32},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000000001,"cp":3145.77,"r_cp":3401.94},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000000001,"cp":3119.9,"r_cp":3374.34},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000000001,"cp":3122.4,"r_cp":3377.47},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000000001,"cp":3154.03,"r_cp":3412.12},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000000001,"cp":3171.15,"r_cp":3430.75},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000000001,"cp":3157.97,"r_cp":3416.7},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000000001,"cp":3158.54,"r_cp":3417.73},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000000001,"cp":3116.39,"r_cp":3372.37},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000000001,"cp":3088.87,"r_cp":3343.13},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000000001,"cp":3124.04,"r_cp":3381.54},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000000001,"cp":3109.57,"r_cp":3366.01},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000000001,"cp":3111.02,"r_cp":3367.9},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000000001,"cp":3091.68,"r_cp":3347.26},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000000001,"cp":3086.81,"r_cp":3342.38},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000000001,"cp":3078.49,"r_cp":3333.57},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000000001,"cp":3091.2,"r_cp":3347.53},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000000001,"cp":3065.4,"r_cp":3320.72},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000000001,"cp":3048.79,"r_cp":3304.27},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000000001,"cp":3051.28,"r_cp":3313.59},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000001,"cp":3028.05,"r_cp":3288.9},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000001,"cp":3037.47,"r_cp":3299.72},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000001,"cp":3028.92,"r_cp":3292.06},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000001,"cp":3032.63,"r_cp":3298.86},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000001,"cp":3015.89,"r_cp":3281},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000001,"cp":3030.25,"r_cp":3297.16},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000001,"cp":3018.05,"r_cp":3288.11},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000001,"cp":3005.44,"r_cp":3275.22},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000001,"cp":2998.14,"r_cp":3268.5},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000001,"cp":2963.1,"r_cp":3230.93},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000001,"cp":2950,"r_cp":3216.96},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000001,"cp":2972.53,"r_cp":3245.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000001,"cp":2945.85,"r_cp":3218.75},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000001,"cp":2967.4,"r_cp":3244.55},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000001,"cp":2994.73,"r_cp":3274.56},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000001,"cp":2997.01,"r_cp":3277.2},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000001,"cp":2982.38,"r_cp":3261.35},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000001,"cp":2957.57,"r_cp":3234.58},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000001,"cp":2949.93,"r_cp":3227.57},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000001,"cp":2922.45,"r_cp":3201.06},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000001,"cp":2959.37,"r_cp":3243.58},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000001,"cp":2939.36,"r_cp":3224.6},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000001,"cp":2970.39,"r_cp":3264.87},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000001,"cp":2971.3,"r_cp":3268.18},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000001,"cp":2974.01,"r_cp":3271.5},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000001,"cp":2976.3,"r_cp":3282.75},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000001,"cp":2962.85,"r_cp":3271.83},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000001,"cp":2977.13,"r_cp":3288.8},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000001,"cp":2982.31,"r_cp":3296.71},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000001,"cp":2964.22,"r_cp":3276.93},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000001,"cp":2915.37,"r_cp":3223.44},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000001,"cp":2901.95,"r_cp":3209.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000001,"cp":2886.74,"r_cp":3193.08},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000001,"cp":2890.9,"r_cp":3199.76},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000001,"cp":2891.85,"r_cp":3200.91},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000001,"cp":2879.3,"r_cp":3187.53},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000001,"cp":2938.75,"r_cp":3253.6},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000001,"cp":2932.39,"r_cp":3246.86},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000001,"cp":2905.34,"r_cp":3216.92},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000001,"cp":2860.7,"r_cp":3167.54},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000001,"cp":2867.28,"r_cp":3174.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000001,"cp":2869.83,"r_cp":3177.75},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000001,"cp":2869.9,"r_cp":3178.09},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000001,"cp":2862.19,"r_cp":3170.69},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000001,"cp":2858.2,"r_cp":3166.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000001,"cp":2867.95,"r_cp":3177.12},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000001,"cp":2850.65,"r_cp":3158.52},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000001,"cp":2877.36,"r_cp":3189.04},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000001,"cp":2879.43,"r_cp":3192.36},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000001,"cp":2893.67,"r_cp":3208.22},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000001,"cp":2866.66,"r_cp":3178.66},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000001,"cp":2856.58,"r_cp":3167.59},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000001,"cp":2848.77,"r_cp":3159.11},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000001,"cp":2854.37,"r_cp":3165.39},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000001,"cp":2855.52,"r_cp":3167.09},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000001,"cp":2848.73,"r_cp":3159.56},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000001,"cp":2837.43,"r_cp":3147.03},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000001,"cp":2823.11,"r_cp":3131.17},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000001,"cp":2842.21,"r_cp":3152.37},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000001,"cp":2811.04,"r_cp":3117.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000001,"cp":2802.98,"r_cp":3109.01},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000001,"cp":2784.28,"r_cp":3088.27},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000001,"cp":2788.31,"r_cp":3092.96},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000001,"cp":2765.81,"r_cp":3068},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000001,"cp":2736.49,"r_cp":3035.53},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000001,"cp":2744.19,"r_cp":3044.09},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000001,"cp":2721.8,"r_cp":3020.22},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000001,"cp":2717.12,"r_cp":3015.04},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000001,"cp":2704.09,"r_cp":3001.7},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000001,"cp":2717.28,"r_cp":3016.35},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000001,"cp":2736.02,"r_cp":3039.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000001,"cp":2736.81,"r_cp":3040.74},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000001,"cp":2748.92,"r_cp":3054.2},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000001,"cp":2863.13,"r_cp":3181.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000001,"cp":2896.31,"r_cp":3218.43},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000001,"cp":3000.95,"r_cp":3334.75},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000001,"cp":3087.53,"r_cp":3431.01},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000001,"cp":3336.5,"r_cp":3707.71},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000001,"cp":3489.78,"r_cp":3878.06},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000001,"cp":3258.86,"r_cp":3621.54},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000001,"cp":3301.93,"r_cp":3670.03},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000001,"cp":3217.74,"r_cp":3576.7},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000001,"cp":3284.32,"r_cp":3650.72},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000001,"cp":3201.29,"r_cp":3558.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000001,"cp":3202.95,"r_cp":3560.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000001,"cp":3169.38,"r_cp":3523.39},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000001,"cp":3261.56,"r_cp":3626.82},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000001,"cp":3268.11,"r_cp":3634.28},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000001,"cp":3285.87,"r_cp":3654.14},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000001,"cp":3302.8,"r_cp":3673.26},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000001,"cp":3280.26,"r_cp":3648.4},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000001,"cp":3299.7,"r_cp":3670.34},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000001,"cp":3322.2,"r_cp":3695.38},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000001,"cp":3286.41,"r_cp":3655.57},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000001,"cp":3266.24,"r_cp":3633.37},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000001,"cp":3279.82,"r_cp":3648.7},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000001,"cp":3272.01,"r_cp":3640.29},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000001,"cp":3310.21,"r_cp":3682.8},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000001,"cp":3386.99,"r_cp":3768.23},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000001,"cp":3383.81,"r_cp":3764.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000001,"cp":3470.66,"r_cp":3861.53},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000001,"cp":3452.3,"r_cp":3841.19},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000001,"cp":3470.07,"r_cp":3861.11},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000001,"cp":3421.97,"r_cp":3807.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000001,"cp":3439.28,"r_cp":3827.52},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000001,"cp":3379.84,"r_cp":3761.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000001,"cp":3330.73,"r_cp":3706.79},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000001,"cp":3323.85,"r_cp":3699.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000001,"cp":3346.01,"r_cp":3723.82},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000001,"cp":3367.99,"r_cp":3748.28},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000001,"cp":3370.4,"r_cp":3751.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000001,"cp":3267.19,"r_cp":3636.28},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000001,"cp":3263.76,"r_cp":3632.5},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000001,"cp":3259.76,"r_cp":3628.05},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000001,"cp":3309.78,"r_cp":3683.72},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000001,"cp":3295.7,"r_cp":3668.34},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000001,"cp":3326.46,"r_cp":3702.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000001,"cp":3363.98,"r_cp":3744.51},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000001,"cp":3378.81,"r_cp":3761.01},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000001,"cp":3364.65,"r_cp":3745.29},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000001,"cp":3368.86,"r_cp":3750.1},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000001,"cp":3404.08,"r_cp":3789.35},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000001,"cp":3402.53,"r_cp":3787.64},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000001,"cp":3422.66,"r_cp":3810.08},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000001,"cp":3432.49,"r_cp":3821.53},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000001,"cp":3461.5,"r_cp":3853.94},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000001,"cp":3391.88,"r_cp":3776.55},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000001,"cp":3386.33,"r_cp":3770.37},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000001,"cp":3361.49,"r_cp":3742.71},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000001,"cp":3382.21,"r_cp":3765.88},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000001,"cp":3370.03,"r_cp":3752.34},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000001,"cp":3368.07,"r_cp":3752.61},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000001,"cp":3351.26,"r_cp":3733.89},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000001,"cp":3393.53,"r_cp":3781.02},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000001,"cp":3393.35,"r_cp":3780.83},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000001,"cp":3398.08,"r_cp":3786.2},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000001,"cp":3400.14,"r_cp":3788.67},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000001,"cp":3407.33,"r_cp":3796.73},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000001,"cp":3351.76,"r_cp":3734.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000001,"cp":3262.56,"r_cp":3635.42},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000001,"cp":3211.43,"r_cp":3578.45},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000001,"cp":3206.92,"r_cp":3573.43},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000001,"cp":3229.64,"r_cp":3601.48},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000001,"cp":3230.17,"r_cp":3605.7},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000001,"cp":3211.39,"r_cp":3584.74},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000001,"cp":3168.52,"r_cp":3537.59},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000001,"cp":3160.76,"r_cp":3528.91},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000001,"cp":3240.94,"r_cp":3618.44},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000001,"cp":3227.12,"r_cp":3603.01},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000001,"cp":3236.03,"r_cp":3612.96},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000001,"cp":3241.82,"r_cp":3619.51},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000001,"cp":3244.38,"r_cp":3622.69},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000001,"cp":3242.62,"r_cp":3620.78},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000001,"cp":3213.62,"r_cp":3589.05},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000001,"cp":3230.16,"r_cp":3609.59},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000001,"cp":3252.63,"r_cp":3635.86},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000001,"cp":3250.6,"r_cp":3633.59},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000001,"cp":3229.49,"r_cp":3609.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000001,"cp":3270.66,"r_cp":3656.02},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000001,"cp":3303.67,"r_cp":3692.91},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000001,"cp":3322.17,"r_cp":3713.6},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000001,"cp":3318.06,"r_cp":3709},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000001,"cp":3346.39,"r_cp":3740.67},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000001,"cp":3332.48,"r_cp":3725.13},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000001,"cp":3346.72,"r_cp":3741.05},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000001,"cp":3355.83,"r_cp":3751.23},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000001,"cp":3324.49,"r_cp":3716.2},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000001,"cp":3351.54,"r_cp":3746.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000001,"cp":3350.78,"r_cp":3745.6},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000001,"cp":3379.11,"r_cp":3777.3},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000001,"cp":3373.03,"r_cp":3770.5},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000001,"cp":3346.04,"r_cp":3740.33},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000001,"cp":3380.21,"r_cp":3778.53},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000001,"cp":3388.06,"r_cp":3787.31},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000001,"cp":3320.9,"r_cp":3712.23},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000001,"cp":3316.93,"r_cp":3707.82},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000001,"cp":3324.21,"r_cp":3715.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000001,"cp":3341.96,"r_cp":3735.82},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000001,"cp":3381.1,"r_cp":3779.56},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000001,"cp":3372.55,"r_cp":3770},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000001,"cp":3366.16,"r_cp":3762.87},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000001,"cp":3379.83,"r_cp":3778.14},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000001,"cp":3371.92,"r_cp":3769.31},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000001,"cp":3358.73,"r_cp":3754.56},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000001,"cp":3419.56,"r_cp":3822.56},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000001,"cp":3426.13,"r_cp":3829.9},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000001,"cp":3429.76,"r_cp":3833.96},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000001,"cp":3426.43,"r_cp":3830.24},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000001,"cp":3408.95,"r_cp":3810.7},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000001,"cp":3364.83,"r_cp":3761.38},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000001,"cp":3370.03,"r_cp":3767.19},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000001,"cp":3369.98,"r_cp":3767.13},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000001,"cp":3368.7,"r_cp":3765.72},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000001,"cp":3373.75,"r_cp":3771.37},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000001,"cp":3351.31,"r_cp":3746.3},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000001,"cp":3335.75,"r_cp":3728.91},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000001,"cp":3348.44,"r_cp":3743.09},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000001,"cp":3350.13,"r_cp":3744.98},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000001,"cp":3342.01,"r_cp":3735.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000001,"cp":3096.58,"r_cp":3461.55},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000001,"cp":3145.55,"r_cp":3516.29},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000001,"cp":3186.81,"r_cp":3562.42},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000001,"cp":3223.64,"r_cp":3603.59},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000001,"cp":3238.23,"r_cp":3619.89},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000001,"cp":3262.81,"r_cp":3647.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000001,"cp":3267.66,"r_cp":3652.8},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000001,"cp":3276,"r_cp":3662.15},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000001,"cp":3280.34,"r_cp":3667},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000001,"cp":3276.73,"r_cp":3663.63},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000001,"cp":3291.43,"r_cp":3680.07},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000001,"cp":3299.76,"r_cp":3689.39},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000001,"cp":3296.36,"r_cp":3685.59},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000001,"cp":3297.29,"r_cp":3686.66},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000001,"cp":3295.06,"r_cp":3686.01},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000001,"cp":3288.41,"r_cp":3678.63},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000001,"cp":3286.65,"r_cp":3676.69},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000001,"cp":3279.03,"r_cp":3668.82},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000001,"cp":3316.11,"r_cp":3710.32},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000001,"cp":3342.67,"r_cp":3740.04},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000001,"cp":3352,"r_cp":3750.7},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000001,"cp":3342,"r_cp":3740.04},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000001,"cp":3369.24,"r_cp":3770.66},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000001,"cp":3374.87,"r_cp":3777.33},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000001,"cp":3403.95,"r_cp":3810.07},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000001,"cp":3380.82,"r_cp":3784.29},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000001,"cp":3367.46,"r_cp":3769.67},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000001,"cp":3367.58,"r_cp":3769.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000001,"cp":3380.48,"r_cp":3784.44},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000001,"cp":3387.57,"r_cp":3792.83},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000001,"cp":3380.19,"r_cp":3784.9},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000001,"cp":3348.37,"r_cp":3749.85},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000001,"cp":3346.84,"r_cp":3748.32},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000001,"cp":3340.69,"r_cp":3741.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000001,"cp":3339.93,"r_cp":3741.02},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000001,"cp":3363.45,"r_cp":3767.58},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000001,"cp":3347.49,"r_cp":3750.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000001,"cp":3361.98,"r_cp":3766.89},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000001,"cp":3376.2,"r_cp":3783.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000001,"cp":3384.1,"r_cp":3792.76},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000001,"cp":3385.36,"r_cp":3796.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000001,"cp":3399.77,"r_cp":3812.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000001,"cp":3384.82,"r_cp":3796.4},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000001,"cp":3402.32,"r_cp":3817.58},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000001,"cp":3402.66,"r_cp":3818.88},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000001,"cp":3377,"r_cp":3791.7},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000001,"cp":3388.73,"r_cp":3805.05},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000001,"cp":3387.4,"r_cp":3804.06},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000001,"cp":3388.81,"r_cp":3807.34},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000001,"cp":3362.11,"r_cp":3778.44},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000001,"cp":3359.9,"r_cp":3778.47},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000001,"cp":3381.58,"r_cp":3803.46},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000001,"cp":3420.57,"r_cp":3847.57},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000001,"cp":3455.97,"r_cp":3892.57},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000001,"cp":3448.45,"r_cp":3887.24},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000001,"cp":3424.23,"r_cp":3862.05},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000001,"cp":3444.43,"r_cp":3886.55},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000001,"cp":3457.75,"r_cp":3901.8},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000001,"cp":3454.79,"r_cp":3898.48},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000001,"cp":3461.15,"r_cp":3905.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000001,"cp":3472.32,"r_cp":3919.01},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000001,"cp":3473.13,"r_cp":3923.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000001,"cp":3497.48,"r_cp":3950.73},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000001,"cp":3493.05,"r_cp":3946.3},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000001,"cp":3509.68,"r_cp":3967.52},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000001,"cp":3510.18,"r_cp":3972.29},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000001,"cp":3519.65,"r_cp":3986.54},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000001,"cp":3505,"r_cp":3970.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000001,"cp":3503.78,"r_cp":3970.73},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000001,"cp":3516.83,"r_cp":3989.91},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000001,"cp":3534.48,"r_cp":4013.16},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000001,"cp":3559.79,"r_cp":4042.21},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000001,"cp":3581.86,"r_cp":4067.89},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000001,"cp":3582.3,"r_cp":4068.48},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000001,"cp":3605.73,"r_cp":4095.48},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000001,"cp":3593.66,"r_cp":4082.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000001,"cp":3597.94,"r_cp":4088.54},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000001,"cp":3609.71,"r_cp":4101.94},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000001,"cp":3615.72,"r_cp":4109.06},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000001,"cp":3573.21,"r_cp":4061.98},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000001,"cp":3559.95,"r_cp":4047.04},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000001,"cp":3583.31,"r_cp":4073.65},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000001,"cp":3617.6,"r_cp":4112.81},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000001,"cp":3633.99,"r_cp":4131.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000001,"cp":3639.67,"r_cp":4138.04},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000001,"cp":3635.13,"r_cp":4134.25},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000001,"cp":3647.55,"r_cp":4148.4},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000001,"cp":3665.92,"r_cp":4169.33},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000001,"cp":3683.46,"r_cp":4189.38},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000001,"cp":3666.44,"r_cp":4170.49},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000001,"cp":3696.77,"r_cp":4205.45},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000001,"cp":3728.03,"r_cp":4241.09},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000001,"cp":3727.29,"r_cp":4240.58},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000001,"cp":3766.21,"r_cp":4285.06},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000001,"cp":3771.1,"r_cp":4290.7},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000001,"cp":3825.76,"r_cp":4353.21},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000001,"cp":3883.56,"r_cp":4419.42},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000001,"cp":3868.38,"r_cp":4402.18},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000001,"cp":3800.35,"r_cp":4324.93},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000001,"cp":3843.6,"r_cp":4374.17},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000001,"cp":3857.93,"r_cp":4390.49},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000001,"cp":3875.53,"r_cp":4410.71},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000001,"cp":3858.13,"r_cp":4390.91},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000001,"cp":3813.56,"r_cp":4340.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000001,"cp":3765.88,"r_cp":4286.93},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000001,"cp":3812.51,"r_cp":4340.02},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000001,"cp":3826.84,"r_cp":4356.55},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000001,"cp":3807.29,"r_cp":4334.35},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000001,"cp":3812.22,"r_cp":4340.05},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000001,"cp":3875.31,"r_cp":4412.14},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000001,"cp":3870.6,"r_cp":4407.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000001,"cp":3860.5,"r_cp":4396.09},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000001,"cp":3861.87,"r_cp":4398.1},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000001,"cp":3876.34,"r_cp":4417.22},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000001,"cp":3831.66,"r_cp":4366.38},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000001,"cp":3820.09,"r_cp":4353.32},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000001,"cp":3828.58,"r_cp":4363.01},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000001,"cp":3821.83,"r_cp":4355.46},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000001,"cp":3853.64,"r_cp":4392.14},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000001,"cp":3853.3,"r_cp":4391.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000001,"cp":3828.11,"r_cp":4363.74},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000001,"cp":3862.53,"r_cp":4403.1},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000001,"cp":3882.78,"r_cp":4426.84},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000001,"cp":3933.97,"r_cp":4485.21},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000001,"cp":3897.03,"r_cp":4443.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000001,"cp":3889.5,"r_cp":4434.73},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000001,"cp":3865.23,"r_cp":4407.08},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000001,"cp":3912.21,"r_cp":4460.99},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000001,"cp":3916.23,"r_cp":4466.06},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000001,"cp":3839.76,"r_cp":4379.71},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000001,"cp":3863.89,"r_cp":4407.43},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000001,"cp":3916.33,"r_cp":4467.28},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000001,"cp":3913.76,"r_cp":4464.5},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000001,"cp":3922.41,"r_cp":4474.49},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000001,"cp":3950.31,"r_cp":4508.14},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000001,"cp":3996.94,"r_cp":4561.52},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000001,"cp":3988.22,"r_cp":4551.81},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000001,"cp":4016.33,"r_cp":4584.02},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000001,"cp":3986.9,"r_cp":4550.48},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000001,"cp":3954.79,"r_cp":4513.88},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000001,"cp":3976.52,"r_cp":4538.68},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000001,"cp":3960.19,"r_cp":4520.08},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000001,"cp":3969.25,"r_cp":4530.51},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000001,"cp":4007.76,"r_cp":4574.53},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000001,"cp":3997.56,"r_cp":4563.03},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000001,"cp":4018.6,"r_cp":4588.22},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000001,"cp":4002.76,"r_cp":4570.16},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000001,"cp":4000.14,"r_cp":4567.24},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000001,"cp":4029.5,"r_cp":4600.78},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000001,"cp":3990.49,"r_cp":4556.3},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000001,"cp":3972.03,"r_cp":4535.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000001,"cp":3939.81,"r_cp":4498.71},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000001,"cp":3946.74,"r_cp":4506.66},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000001,"cp":3931.05,"r_cp":4489.22},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000001,"cp":3834.89,"r_cp":4379.96},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000001,"cp":3836.77,"r_cp":4382.14},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000001,"cp":3870.02,"r_cp":4420.16},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000001,"cp":3864.18,"r_cp":4413.57},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000001,"cp":3875.26,"r_cp":4426.23},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000001,"cp":3888.6,"r_cp":4441.56},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000001,"cp":3914.01,"r_cp":4470.59},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000001,"cp":3897.71,"r_cp":4451.97},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000001,"cp":3878,"r_cp":4429.46},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000001,"cp":3875.79,"r_cp":4427.02},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000001,"cp":3902.81,"r_cp":4457.92},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000001,"cp":3924.08,"r_cp":4482.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000001,"cp":3909.52,"r_cp":4465.63},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000001,"cp":3900.5,"r_cp":4455.35},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000001,"cp":3873.32,"r_cp":4426.49},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000001,"cp":3889.35,"r_cp":4445.54},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000001,"cp":3867.92,"r_cp":4426.52},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000001,"cp":3824.81,"r_cp":4377.22},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000001,"cp":3870.28,"r_cp":4429.48},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000001,"cp":3876.37,"r_cp":4436.53},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000001,"cp":3890.45,"r_cp":4454.86},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000001,"cp":3917.36,"r_cp":4485.7},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000001,"cp":3919.98,"r_cp":4488.81},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000001,"cp":3940.95,"r_cp":4512.9},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000001,"cp":3959.62,"r_cp":4534.91},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000001,"cp":3963.68,"r_cp":4539.55},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000001,"cp":3965.28,"r_cp":4541.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000001,"cp":3965.12,"r_cp":4541.23},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000001,"cp":3968.84,"r_cp":4545.51},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000001,"cp":4023.42,"r_cp":4608.04},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000001,"cp":4083.67,"r_cp":4677.05},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000001,"cp":4085.77,"r_cp":4679.49},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000001,"cp":4082.98,"r_cp":4676.38},{"stockId":1000000000001,"date":"2026-01-08T16:00:00.000Z","cp":4120.43,"r_cp":4719.48},{"stockId":1000000000001,"date":"2026-01-11T16:00:00.000Z","cp":4165.29,"r_cp":4771.75},{"stockId":1000000000001,"date":"2026-01-12T16:00:00.000Z","cp":4138.76,"r_cp":4741.47},{"stockId":1000000000001,"date":"2026-01-13T16:00:00.000Z","cp":4126.09,"r_cp":4727.4},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000001,"cp":4112.6,"r_cp":4711.96},{"stockId":1000000000001,"date":"2026-01-15T16:00:00.000Z","cp":4101.91,"r_cp":4701.7},{"stockId":1000000000001,"date":"2026-01-18T16:00:00.000Z","cp":4114,"r_cp":4715.56},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000001,"cp":4113.65,"r_cp":4715.19},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000001,"cp":4116.94,"r_cp":4718.99},{"stockId":1000000000001,"date":"2026-01-21T16:00:00.000Z","cp":4122.58,"r_cp":4725.45},{"stockId":1000000000001,"date":"2026-01-22T16:00:00.000Z","cp":4136.16,"r_cp":4741.29},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000001,"cp":4132.61,"r_cp":4737.22},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000001,"cp":4139.9,"r_cp":4745.59},{"stockId":1000000000001,"date":"2026-01-27T16:00:00.000Z","cp":4151.24,"r_cp":4758.59},{"stockId":1000000000001,"date":"2026-01-28T16:00:00.000Z","cp":4157.98,"r_cp":4766.38},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000001,"cp":4117.95,"r_cp":4720.61},{"stockId":1000000000001,"date":"2026-02-01T16:00:00.000Z","cp":4015.75,"r_cp":4603.45},{"stockId":1000000000001,"date":"2026-02-02T16:00:00.000Z","cp":4067.74,"r_cp":4663.05},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000001,"cp":4102.2,"r_cp":4702.6},{"stockId":1000000000001,"date":"2026-02-04T16:00:00.000Z","cp":4075.92,"r_cp":4672.86},{"stockId":1000000000001,"date":"2026-02-05T16:00:00.000Z","cp":4065.58,"r_cp":4662.02},{"stockId":1000000000001,"date":"2026-02-08T16:00:00.000Z","cp":4123.09,"r_cp":4728.25},{"stockId":1000000000001,"date":"2026-02-09T16:00:00.000Z","cp":4128.37,"r_cp":4734.33},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000001,"cp":4131.99,"r_cp":4738.6},{"stockId":1000000000001,"date":"2026-02-11T16:00:00.000Z","cp":4134.02,"r_cp":4741.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000001,"cp":4082.07,"r_cp":4681.84},{"stockId":1000000000001,"date":"2026-02-23T16:00:00.000Z","cp":4117.41,"r_cp":4722.37},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000001,"cp":4147.23,"r_cp":4756.57},{"stockId":1000000000001,"date":"2026-02-25T16:00:00.000Z","cp":4146.63,"r_cp":4755.89},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000001,"cp":4162.88,"r_cp":4774.54},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000001,"cp":4182.59,"r_cp":4797.14},{"stockId":1000000000001,"date":"2026-03-02T16:00:00.000Z","cp":4122.68,"r_cp":4728.42},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000001,"cp":4082.47,"r_cp":4682.31},{"stockId":1000000000001,"date":"2026-03-04T16:00:00.000Z","cp":4108.57,"r_cp":4712.24},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000001,"cp":4124.19,"r_cp":4730.17},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000001,"cp":4096.6,"r_cp":4698.52},{"stockId":1000000000001,"date":"2026-03-09T16:00:00.000Z","cp":4123.14,"r_cp":4728.95},{"stockId":1000000000001,"date":"2026-03-10T16:00:00.000Z","cp":4133.43,"r_cp":4740.76},{"stockId":1000000000001,"date":"2026-03-11T16:00:00.000Z","cp":4129.1,"r_cp":4735.8},{"stockId":1000000000001,"date":"2026-03-12T16:00:00.000Z","cp":4095.45,"r_cp":4697.2},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000001,"cp":4084.79,"r_cp":4684.97},{"stockId":1000000000001,"date":"2026-03-16T16:00:00.000Z","cp":4049.91,"r_cp":4644.96},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000001,"cp":4062.98,"r_cp":4659.96},{"stockId":1000000000001,"date":"2026-03-18T16:00:00.000Z","cp":4006.55,"r_cp":4595.24},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000001,"cp":3957.05,"r_cp":4538.47},{"stockId":1000000000001,"date":"2026-03-22T16:00:00.000Z","cp":3813.28,"r_cp":4373.58},{"stockId":1000000000001,"date":"2026-03-23T16:00:00.000Z","cp":3881.28,"r_cp":4451.56},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000001,"cp":3931.84,"r_cp":4509.55},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000001,"cp":3889.08,"r_cp":4460.51},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000001,"cp":3913.72,"r_cp":4488.8},{"stockId":1000000000001,"date":"2026-03-29T16:00:00.000Z","cp":3923.29,"r_cp":4499.77},{"stockId":1000000000001,"date":"2026-03-30T16:00:00.000Z","cp":3891.86,"r_cp":4463.73},{"stockId":1000000000001,"date":"2026-03-31T16:00:00.000Z","cp":3948.55,"r_cp":4528.75},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000001,"cp":3919.29,"r_cp":4495.18},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000001,"cp":3880.1,"r_cp":4450.24},{"stockId":1000000000001,"date":"2026-04-06T16:00:00.000Z","cp":3890.16,"r_cp":4461.78},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000001,"cp":3995,"r_cp":4582.03},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000001,"cp":3966.17,"r_cp":4548.97},{"stockId":1000000000001,"date":"2026-04-09T16:00:00.000Z","cp":3986.22,"r_cp":4571.97},{"stockId":1000000000001,"date":"2026-04-12T16:00:00.000Z","cp":3988.56,"r_cp":4574.65},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000001,"cp":4026.63,"r_cp":4618.31},{"stockId":1000000000001,"date":"2026-04-14T16:00:00.000Z","cp":4027.21,"r_cp":4618.98},{"stockId":1000000000001,"date":"2026-04-15T16:00:00.000Z","cp":4055.55,"r_cp":4651.49},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000001,"cp":4051.43,"r_cp":4646.8},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000001,"cp":4082.13,"r_cp":4682.01},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000001,"cp":4085.08,"r_cp":4685.4},{"stockId":1000000000001,"date":"2026-04-21T16:00:00.000Z","cp":4106.26,"r_cp":4709.7},{"stockId":1000000000001,"date":"2026-04-22T16:00:00.000Z","cp":4093.25,"r_cp":4694.78},{"stockId":1000000000001,"date":"2026-04-23T16:00:00.000Z","cp":4079.9,"r_cp":4679.48},{"stockId":1000000000001,"date":"2026-04-26T16:00:00.000Z","cp":4086.34,"r_cp":4686.91},{"stockId":1000000000001,"date":"2026-04-27T16:00:00.000Z","cp":4078.64,"r_cp":4678.34},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000001,"cp":4107.51,"r_cp":4711.47},{"stockId":1000000000001,"date":"2026-04-29T16:00:00.000Z","cp":4112.16,"r_cp":4716.88},{"stockId":1000000000001,"date":"2026-05-05T16:00:00.000Z","cp":4160.17,"r_cp":4771.97},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000001,"cp":4180.09,"r_cp":4794.82},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000001,"cp":4179.95,"r_cp":4794.75},{"stockId":1000000000001,"date":"2026-05-10T16:00:00.000Z","cp":4225.02,"r_cp":4846.79}]}