window.pageData = {"index":{"_id":1000001730199,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30199","csiCode":"H30199","tickerId":1730199,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"电力指数","lastUpdated":"2024-12-25T07:14:31.102Z","followedNum":658,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","fullName":"中证全指电力公用事业指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30199factsheet.pdf","hotSpot":null,"series":"sector","totalReturnIndexId":1000001720199,"constituentsMarkets":["a"],"pinyin":"dlzs","memoNum":19,"indexMethodology":null,"hotSpots":[null]},"startDate":"2024-05-14T14:42:48.351Z","endDate":"2026-05-14T14:42:48.351Z","stock":{"_id":3000000026949,"stockCode":"026949","masterFundShortName":"华宝中证全指电力公用事业ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":26949,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝中证全指电力公用事业ETF发起式联接(026949)","name":"华宝中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金","pinyin":"hbzzqzdlgysyjyxkfszszqtzjjfqsljjj","followedNum":1,"setUpAssetScale":320605891.1,"setUpDate":"2026-04-13T16:00:00.000Z","setUpShares":320605891.1,"inceptionDate":"2026-04-15T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730199,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30199","tickerId":1730199,"name":"电力指数","rebalancingFrequency":"semi-annually"},"managers":[{"name":"曹旭辰","stockType":"fund_manager","stockCode":"j101020288","exchange":"fm","tickerId":32403252310}],"hotMetrics":{"fpr":{"stockId":3000000026949,"type":"fpr","f_cagr_p_r_fs_ssc":1447,"f_cagr_p_r_fs_ssrp":0.3824343015214384},"fp":{"stockId":3000000026949,"type":"fp","last_data_date":"2026-05-13T16:00:00.000Z","f_cagr_p_r_fs":0.0646513020053876},"f_nlacan":{"stockId":3000000026949,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":1.0671,"f_nv_cr":-0.01947992281540034}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0023},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0012},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0111},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0241},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0233},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0382},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0225},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0185},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.024},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0257},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0114},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0319},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0466},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0463},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0584},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0695},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0883},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000026949,"lxr_nv_fc":1.0671}],"priceMetricsList":[{"stockId":1000001730199,"date":"2024-05-14T16:00:00.000Z","cp":2927.57,"r_cp":4377.9},{"stockId":1000001730199,"date":"2024-05-15T16:00:00.000Z","cp":2894.61,"r_cp":4328.59},{"stockId":1000001730199,"date":"2024-05-16T16:00:00.000Z","cp":2908.61,"r_cp":4349.77},{"stockId":1000001730199,"date":"2024-05-19T16:00:00.000Z","cp":2946.61,"r_cp":4406.61},{"stockId":1000001730199,"date":"2024-05-20T16:00:00.000Z","cp":2937.79,"r_cp":4393.41},{"stockId":1000001730199,"date":"2024-05-21T16:00:00.000Z","cp":2936.29,"r_cp":4391.17},{"stockId":1000001730199,"date":"2024-05-22T16:00:00.000Z","cp":2906.92,"r_cp":4347.25},{"stockId":1000001730199,"date":"2024-05-23T16:00:00.000Z","cp":2968.66,"r_cp":4440.1},{"stockId":1000001730199,"date":"2024-05-26T16:00:00.000Z","cp":3014.27,"r_cp":4508.31},{"stockId":1000001730199,"date":"2024-05-27T16:00:00.000Z","cp":3053.16,"r_cp":4567.07},{"stockId":1000001730199,"date":"2024-05-28T16:00:00.000Z","cp":3054.68,"r_cp":4569.33},{"stockId":1000001730199,"date":"2024-05-29T16:00:00.000Z","cp":3011.23,"r_cp":4505.74},{"stockId":1000001730199,"date":"2024-05-30T16:00:00.000Z","cp":3000.16,"r_cp":4490.02},{"stockId":1000001730199,"date":"2024-06-02T16:00:00.000Z","cp":3019.53,"r_cp":4519.01},{"stockId":1000001730199,"date":"2024-06-03T16:00:00.000Z","cp":3060.76,"r_cp":4580.72},{"stockId":1000001730199,"date":"2024-06-04T16:00:00.000Z","cp":3052.4,"r_cp":4568.2},{"stockId":1000001730199,"date":"2024-06-05T16:00:00.000Z","cp":3057.36,"r_cp":4575.62},{"stockId":1000001730199,"date":"2024-06-06T16:00:00.000Z","cp":3111.3,"r_cp":4656.36},{"stockId":1000001730199,"date":"2024-06-10T16:00:00.000Z","cp":3082.35,"r_cp":4613.58},{"stockId":1000001730199,"date":"2024-06-11T16:00:00.000Z","cp":3103.1,"r_cp":4644.64},{"stockId":1000001730199,"date":"2024-06-12T16:00:00.000Z","cp":3117.3,"r_cp":4666.12},{"stockId":1000001730199,"date":"2024-06-13T16:00:00.000Z","cp":3064,"r_cp":4586.85},{"stockId":1000001730199,"date":"2024-06-16T16:00:00.000Z","cp":3024.9,"r_cp":4528.32},{"stockId":1000001730199,"date":"2024-06-17T16:00:00.000Z","cp":3024.32,"r_cp":4528.54},{"stockId":1000001730199,"date":"2024-06-18T16:00:00.000Z","cp":3002.48,"r_cp":4501.58},{"stockId":1000001730199,"date":"2024-06-19T16:00:00.000Z","cp":3006.98,"r_cp":4508.32},{"stockId":1000001730199,"date":"2024-06-20T16:00:00.000Z","cp":3004.59,"r_cp":4506.28},{"stockId":1000001730199,"date":"2024-06-23T16:00:00.000Z","cp":3010.26,"r_cp":4514.78},{"stockId":1000001730199,"date":"2024-06-24T16:00:00.000Z","cp":2998.8,"r_cp":4497.6},{"stockId":1000001730199,"date":"2024-06-25T16:00:00.000Z","cp":3002.26,"r_cp":4508.83},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730199,"cp":2977.67,"r_cp":4473.47},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730199,"cp":3050.6,"r_cp":4583.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730199,"cp":3120.7,"r_cp":4688.35},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730199,"cp":3133.92,"r_cp":4708.21},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730199,"cp":3120.23,"r_cp":4687.64},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730199,"cp":3103.72,"r_cp":4662.84},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730199,"cp":3084.66,"r_cp":4641.33},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730199,"cp":3124.23,"r_cp":4702.19},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730199,"cp":3158.74,"r_cp":4760.31},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730199,"cp":3078.63,"r_cp":4643.84},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730199,"cp":3097.42,"r_cp":4677.03},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730199,"cp":3057.78,"r_cp":4617.95},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730199,"cp":3074.25,"r_cp":4642.81},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730199,"cp":3082.06,"r_cp":4667.53},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730199,"cp":3023.86,"r_cp":4579.39},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730199,"cp":3073.36,"r_cp":4654.36},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730199,"cp":3070.72,"r_cp":4664.82},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730199,"cp":3037.85,"r_cp":4614.89},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730199,"cp":3023.59,"r_cp":4594.32},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730199,"cp":3083.58,"r_cp":4685.48},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730199,"cp":3071.78,"r_cp":4670.93},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730199,"cp":3048.85,"r_cp":4639.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730199,"cp":3060.29,"r_cp":4656.68},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730199,"cp":3012.4,"r_cp":4583.81},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730199,"cp":2986,"r_cp":4543.65},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730199,"cp":2985.37,"r_cp":4542.68},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730199,"cp":2962.55,"r_cp":4507.96},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730199,"cp":2913.77,"r_cp":4433.73},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730199,"cp":2916.28,"r_cp":4437.73},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730199,"cp":2950.94,"r_cp":4490.48},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730199,"cp":2931.24,"r_cp":4461.47},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730199,"cp":2910.74,"r_cp":4438.28},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730199,"cp":2902.41,"r_cp":4426.88},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730199,"cp":2909.4,"r_cp":4437.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730199,"cp":2935.5,"r_cp":4483.75},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730199,"cp":2964.36,"r_cp":4527.83},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730199,"cp":2935.02,"r_cp":4483.02},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730199,"cp":2946.37,"r_cp":4500.35},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730199,"cp":2918.7,"r_cp":4458.08},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730199,"cp":2891.54,"r_cp":4416.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730199,"cp":2922.91,"r_cp":4464.51},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730199,"cp":2888.79,"r_cp":4412.61},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730199,"cp":2884.78,"r_cp":4406.47},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730199,"cp":2870.61,"r_cp":4384.83},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730199,"cp":2889.5,"r_cp":4413.69},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730199,"cp":2852.62,"r_cp":4357.36},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730199,"cp":2841.59,"r_cp":4340.5},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730199,"cp":2844.86,"r_cp":4345.5},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730199,"cp":2789.67,"r_cp":4261.19},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730199,"cp":2774.52,"r_cp":4238.06},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730199,"cp":2767.51,"r_cp":4227.35},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730199,"cp":2741.62,"r_cp":4187.79},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730199,"cp":2716.29,"r_cp":4149.11},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730199,"cp":2708.92,"r_cp":4137.85},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730199,"cp":2624.31,"r_cp":4008.61},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730199,"cp":2636.37,"r_cp":4027.03},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730199,"cp":2641.46,"r_cp":4034.81},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730199,"cp":2647.84,"r_cp":4044.56},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730199,"cp":2662.62,"r_cp":4067.14},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730199,"cp":2658.12,"r_cp":4060.25},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730199,"cp":2699.2,"r_cp":4123.25},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730199,"cp":2791.57,"r_cp":4264.35},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730199,"cp":2796.25,"r_cp":4271.5},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730199,"cp":2823.04,"r_cp":4312.42},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730199,"cp":2874.35,"r_cp":4390.81},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730199,"cp":3066.98,"r_cp":4685.07},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730199,"cp":3077.22,"r_cp":4700.7},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730199,"cp":2901.86,"r_cp":4432.83},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730199,"cp":2970.4,"r_cp":4537.53},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730199,"cp":2915.35,"r_cp":4453.44},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730199,"cp":2935.11,"r_cp":4484.36},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730199,"cp":2867.48,"r_cp":4381.04},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730199,"cp":2879.92,"r_cp":4401.56},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730199,"cp":2842.08,"r_cp":4343.72},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730199,"cp":2879.78,"r_cp":4401.34},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730199,"cp":2853.26,"r_cp":4360.8},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730199,"cp":2909.49,"r_cp":4447.29},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730199,"cp":2929.13,"r_cp":4477.3},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730199,"cp":2910.29,"r_cp":4448.51},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730199,"cp":2895.97,"r_cp":4426.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730199,"cp":2924.17,"r_cp":4469.73},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730199,"cp":2892.31,"r_cp":4421.03},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730199,"cp":2873.04,"r_cp":4391.56},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730199,"cp":2902.47,"r_cp":4441.95},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730199,"cp":2899.91,"r_cp":4438.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730199,"cp":2904.91,"r_cp":4445.69},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730199,"cp":2928.22,"r_cp":4481.35},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730199,"cp":2902.02,"r_cp":4441.27},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730199,"cp":2944.73,"r_cp":4506.63},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730199,"cp":2928.03,"r_cp":4481.07},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730199,"cp":2923.62,"r_cp":4474.32},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730199,"cp":2893.74,"r_cp":4428.58},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730199,"cp":2912.65,"r_cp":4457.53},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730199,"cp":2867.39,"r_cp":4388.26},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730199,"cp":2840.48,"r_cp":4347.08},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730199,"cp":2872.12,"r_cp":4395.5},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730199,"cp":2868.31,"r_cp":4389.67},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730199,"cp":2881.62,"r_cp":4410.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730199,"cp":2889.47,"r_cp":4422.06},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730199,"cp":2811.16,"r_cp":4302.2},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730199,"cp":2782.99,"r_cp":4259.1},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730199,"cp":2765.34,"r_cp":4232.08},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730199,"cp":2795.02,"r_cp":4277.51},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730199,"cp":2781.7,"r_cp":4257.12},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730199,"cp":2791.1,"r_cp":4271.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730199,"cp":2826.4601,"r_cp":4326.55},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730199,"cp":2871.82,"r_cp":4395.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730199,"cp":2867.91,"r_cp":4390.01},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730199,"cp":2856.68,"r_cp":4372.81},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730199,"cp":2884.26,"r_cp":4415.25},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730199,"cp":2901.65,"r_cp":4441.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730199,"cp":2876.69,"r_cp":4403.66},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730199,"cp":2891.77,"r_cp":4426.74},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730199,"cp":2899.7885,"r_cp":4439.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730199,"cp":2867.1101,"r_cp":4388.99},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730199,"cp":2914.3124,"r_cp":4461.25},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730199,"cp":2895.931,"r_cp":4433.11},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730199,"cp":2919.078,"r_cp":4468.8},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730199,"cp":2881.61,"r_cp":4411.44},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730199,"cp":2853.74,"r_cp":4368.78},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730199,"cp":2885.99,"r_cp":4418.15},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730199,"cp":2917.42,"r_cp":4466.26},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730199,"cp":2915.74,"r_cp":4463.68},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730199,"cp":2869.53,"r_cp":4392.95},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730199,"cp":2903.22,"r_cp":4444.53},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730199,"cp":2875.87,"r_cp":4402.66},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730199,"cp":2858.9,"r_cp":4376.68},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730199,"cp":2776.81,"r_cp":4251},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730199,"cp":2752.65,"r_cp":4214.01},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730199,"cp":2743.35,"r_cp":4200.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730199,"cp":2723.19,"r_cp":4169.81},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730199,"cp":2741.83,"r_cp":4198.63},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730199,"cp":2698.48,"r_cp":4132.25},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730199,"cp":2652.27,"r_cp":4061.48},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730199,"cp":2640.5,"r_cp":4043.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730199,"cp":2686.41,"r_cp":4113.77},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730199,"cp":2680.72,"r_cp":4105.06},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730199,"cp":2683.1,"r_cp":4108.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730199,"cp":2679.55,"r_cp":4103.26},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730199,"cp":2671.27,"r_cp":4090.57},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730199,"cp":2665.17,"r_cp":4081.24},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730199,"cp":2654,"r_cp":4066.53},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730199,"cp":2658.16,"r_cp":4072.9},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730199,"cp":2654.09,"r_cp":4069.99},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730199,"cp":2693.51,"r_cp":4130.44},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730199,"cp":2670.48,"r_cp":4095.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730199,"cp":2689.24,"r_cp":4123.89},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730199,"cp":2701.1,"r_cp":4142.08},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730199,"cp":2690.61,"r_cp":4125.99},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730199,"cp":2681.78,"r_cp":4112.45},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730199,"cp":2687.78,"r_cp":4121.65},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730199,"cp":2688.14,"r_cp":4122.2},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730199,"cp":2688.58,"r_cp":4122.88},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730199,"cp":2724.23,"r_cp":4177.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730199,"cp":2722.1,"r_cp":4174.28},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730199,"cp":2716.3,"r_cp":4165.39},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730199,"cp":2711.87,"r_cp":4158.59},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730199,"cp":2704.65,"r_cp":4147.52},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730199,"cp":2704.22,"r_cp":4146.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730199,"cp":2678.63,"r_cp":4107.62},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730199,"cp":2701.85,"r_cp":4143.23},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730199,"cp":2689.58,"r_cp":4124.41},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730199,"cp":2668.25,"r_cp":4091.7},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730199,"cp":2659.97,"r_cp":4079.01},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730199,"cp":2659.55,"r_cp":4078.36},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730199,"cp":2666.87,"r_cp":4089.59},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730199,"cp":2660.18,"r_cp":4079.33},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730199,"cp":2651.32,"r_cp":4065.74},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730199,"cp":2645.4,"r_cp":4056.66},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730199,"cp":2653.71,"r_cp":4069.41},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730199,"cp":2669.68,"r_cp":4093.89},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730199,"cp":2695.66,"r_cp":4133.74},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730199,"cp":2707.31,"r_cp":4151.6},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730199,"cp":2703.59,"r_cp":4145.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730199,"cp":2692.58,"r_cp":4129.01},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730199,"cp":2729.4,"r_cp":4185.47},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730199,"cp":2729.37,"r_cp":4185.42},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730199,"cp":2725.81,"r_cp":4179.97},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730199,"cp":2732.96,"r_cp":4190.93},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730199,"cp":2777.32,"r_cp":4258.96},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730199,"cp":2759.19,"r_cp":4231.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730199,"cp":2724.94,"r_cp":4178.64},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730199,"cp":2712.66,"r_cp":4159.8},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730199,"cp":2724.33,"r_cp":4177.7},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730199,"cp":2774.81,"r_cp":4255.11},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730199,"cp":2748.96,"r_cp":4215.47},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730199,"cp":2788.56,"r_cp":4276.19},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730199,"cp":2645.69,"r_cp":4057.1},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730199,"cp":2715.4,"r_cp":4164},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730199,"cp":2725.89,"r_cp":4180.09},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730199,"cp":2726.54,"r_cp":4181.09},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730199,"cp":2709.13,"r_cp":4154.39},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730199,"cp":2742.99,"r_cp":4206.31},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730199,"cp":2758.28,"r_cp":4229.76},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730199,"cp":2770.38,"r_cp":4248.32},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730199,"cp":2765.39,"r_cp":4240.67},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730199,"cp":2753.05,"r_cp":4221.74},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730199,"cp":2760.01,"r_cp":4232.41},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730199,"cp":2754.21,"r_cp":4223.52},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730199,"cp":2745.61,"r_cp":4210.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730199,"cp":2773.05,"r_cp":4252.42},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730199,"cp":2806.43,"r_cp":4303.6},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730199,"cp":2827.24,"r_cp":4335.51},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730199,"cp":2775.1,"r_cp":4255.55},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730199,"cp":2751.45,"r_cp":4219.28},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730199,"cp":2775.18,"r_cp":4255.68},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730199,"cp":2782.44,"r_cp":4266.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730199,"cp":2790.63,"r_cp":4279.37},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730199,"cp":2808.89,"r_cp":4307.37},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730199,"cp":2798.82,"r_cp":4291.93},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730199,"cp":2804.3165,"r_cp":4300.36},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730199,"cp":2810.0086,"r_cp":4309.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730199,"cp":2815.9656,"r_cp":4318.22},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730199,"cp":2802.8305,"r_cp":4298.08},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730199,"cp":2821.9991,"r_cp":4327.47},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730199,"cp":2853.1448,"r_cp":4375.23},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730199,"cp":2855.2676,"r_cp":4378.49},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730199,"cp":2835.9515,"r_cp":4349.25},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730199,"cp":2807.46,"r_cp":4305.55},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730199,"cp":2830,"r_cp":4340.12},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730199,"cp":2825.36,"r_cp":4333.01},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730199,"cp":2817.07,"r_cp":4320.29},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730199,"cp":2819.99,"r_cp":4327.46},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730199,"cp":2806.92,"r_cp":4309.66},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730199,"cp":2794.67,"r_cp":4290.84},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730199,"cp":2787.81,"r_cp":4280.97},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730199,"cp":2784.56,"r_cp":4275.99},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730199,"cp":2792.59,"r_cp":4288.32},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730199,"cp":2795.37,"r_cp":4292.59},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730199,"cp":2792.7,"r_cp":4288.48},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730199,"cp":2795.31,"r_cp":4292.48},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730199,"cp":2783.87,"r_cp":4275.09},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730199,"cp":2802.41,"r_cp":4304.79},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730199,"cp":2796.56,"r_cp":4296.33},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730199,"cp":2823.4,"r_cp":4337.56},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730199,"cp":2824.88,"r_cp":4341.82},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730199,"cp":2792.41,"r_cp":4294.08},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730199,"cp":2777.4,"r_cp":4272.74},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730199,"cp":2770.1,"r_cp":4261.51},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730199,"cp":2782.64,"r_cp":4280.8},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730199,"cp":2808.49,"r_cp":4323.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730199,"cp":2805.16,"r_cp":4319.89},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730199,"cp":2777.72,"r_cp":4279.53},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730199,"cp":2786.77,"r_cp":4293.47},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730199,"cp":2817.35,"r_cp":4340.59},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730199,"cp":2825.05,"r_cp":4352.45},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730199,"cp":2820.75,"r_cp":4350.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730199,"cp":2844.67,"r_cp":4387.02},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730199,"cp":2894.47,"r_cp":4463.82},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730199,"cp":2881.82,"r_cp":4445.32},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730199,"cp":2875.99,"r_cp":4443.98},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730199,"cp":2861.18,"r_cp":4433.22},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730199,"cp":2856.24,"r_cp":4434.41},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730199,"cp":2883.85,"r_cp":4479.91},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730199,"cp":2836.16,"r_cp":4406.23},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730199,"cp":2829.99,"r_cp":4396.63},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730199,"cp":2822.41,"r_cp":4384.87},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730199,"cp":2820.38,"r_cp":4404.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730199,"cp":2853.34,"r_cp":4455.73},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730199,"cp":2880.95,"r_cp":4498.85},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730199,"cp":2858.9,"r_cp":4464.42},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730199,"cp":2863.86,"r_cp":4472.16},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730199,"cp":2839.87,"r_cp":4434.69},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730199,"cp":2824.64,"r_cp":4414.84},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730199,"cp":2822.58,"r_cp":4411.63},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730199,"cp":2841.59,"r_cp":4441.34},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730199,"cp":2788.16,"r_cp":4357.84},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730199,"cp":2785.04,"r_cp":4353.17},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730199,"cp":2791.2,"r_cp":4362.8},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730199,"cp":2804.67,"r_cp":4383.85},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730199,"cp":2804.84,"r_cp":4384.11},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730199,"cp":2807.51,"r_cp":4388.28},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730199,"cp":2825.25,"r_cp":4422.15},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730199,"cp":2810.64,"r_cp":4399.29},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730199,"cp":2811.4,"r_cp":4400.48},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730199,"cp":2805.72,"r_cp":4391.59},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730199,"cp":2788.01,"r_cp":4363.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730199,"cp":2799.8,"r_cp":4382.51},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730199,"cp":2816.12,"r_cp":4408.05},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730199,"cp":2821.72,"r_cp":4422.36},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730199,"cp":2827.1,"r_cp":4430.79},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730199,"cp":2854.47,"r_cp":4473.7},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730199,"cp":2857.62,"r_cp":4479.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730199,"cp":2890.13,"r_cp":4530.83},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730199,"cp":2885.99,"r_cp":4524.34},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730199,"cp":2852.63,"r_cp":4472.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730199,"cp":2847.53,"r_cp":4464.04},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730199,"cp":2835.52,"r_cp":4445.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730199,"cp":2849.46,"r_cp":4467.07},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730199,"cp":2877.25,"r_cp":4510.64},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730199,"cp":2844.63,"r_cp":4459.5},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730199,"cp":2845.82,"r_cp":4461.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730199,"cp":2877.49,"r_cp":4511.45},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730199,"cp":2917.43,"r_cp":4574.06},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730199,"cp":2913.81,"r_cp":4568.38},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730199,"cp":2893.9,"r_cp":4537.17},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730199,"cp":2917.89,"r_cp":4574.79},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730199,"cp":2907.94,"r_cp":4559.19},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730199,"cp":2899.92,"r_cp":4546.61},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730199,"cp":2879.7,"r_cp":4514.91},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730199,"cp":2884.92,"r_cp":4523.7},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730199,"cp":2851.55,"r_cp":4471.6},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730199,"cp":2836.87,"r_cp":4448.58},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730199,"cp":2816.96,"r_cp":4417.36},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730199,"cp":2831.6,"r_cp":4440.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730199,"cp":2832.87,"r_cp":4442.32},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730199,"cp":2820.13,"r_cp":4422.6},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730199,"cp":2839.87,"r_cp":4453.87},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730199,"cp":2850.42,"r_cp":4470.42},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730199,"cp":2850.84,"r_cp":4471.08},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730199,"cp":2946.88,"r_cp":4621.7},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730199,"cp":2967.65,"r_cp":4654.29},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730199,"cp":2955.72,"r_cp":4635.56},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730199,"cp":2960.35,"r_cp":4643.87},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730199,"cp":2973.97,"r_cp":4665.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730199,"cp":2973.49,"r_cp":4664.48},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730199,"cp":2939.64,"r_cp":4612.79},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730199,"cp":2937.22,"r_cp":4608.98},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730199,"cp":2960.69,"r_cp":4645.81},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730199,"cp":2949.67,"r_cp":4628.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730199,"cp":2982.84,"r_cp":4681.43},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730199,"cp":2968.32,"r_cp":4658.64},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730199,"cp":3022.37,"r_cp":4743.47},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730199,"cp":3010.69,"r_cp":4725.33},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730199,"cp":3052.53,"r_cp":4795.99},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730199,"cp":3059.67,"r_cp":4807.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730199,"cp":2999.96,"r_cp":4713.39},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730199,"cp":3020.63,"r_cp":4745.87},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730199,"cp":3022.46,"r_cp":4748.74},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730199,"cp":3044.82,"r_cp":4783.87},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730199,"cp":3072.49,"r_cp":4827.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730199,"cp":3070.66,"r_cp":4824.47},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730199,"cp":3075.36,"r_cp":4831.85},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730199,"cp":3066.43,"r_cp":4817.82},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730199,"cp":3053.18,"r_cp":4798.96},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730199,"cp":3039.11,"r_cp":4776.85},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730199,"cp":3014.91,"r_cp":4739.57},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730199,"cp":2995.58,"r_cp":4709.19},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730199,"cp":2955.19,"r_cp":4645.69},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730199,"cp":2957.32,"r_cp":4649.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730199,"cp":2947.89,"r_cp":4634.21},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730199,"cp":2885.29,"r_cp":4535.81},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730199,"cp":2874.8,"r_cp":4519.31},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730199,"cp":2887.8,"r_cp":4540},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730199,"cp":2887.73,"r_cp":4539.89},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730199,"cp":2899.34,"r_cp":4558.14},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730199,"cp":2903.64,"r_cp":4564.9},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730199,"cp":2912.78,"r_cp":4579.26},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730199,"cp":2911.3446,"r_cp":4577.01},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730199,"cp":2920.1206,"r_cp":4590.81},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730199,"cp":2908.91,"r_cp":4573.18},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730199,"cp":2917.87,"r_cp":4587.27},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730199,"cp":2902.76,"r_cp":4563.51},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730199,"cp":2892.86,"r_cp":4547.95},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730199,"cp":2900.41,"r_cp":4559.82},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730199,"cp":2887.6,"r_cp":4540.16},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730199,"cp":2911.53,"r_cp":4580.13},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730199,"cp":2909.83,"r_cp":4577.46},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730199,"cp":2877.55,"r_cp":4526.68},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730199,"cp":2886.63,"r_cp":4540.97},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730199,"cp":2887.71,"r_cp":4542.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730199,"cp":2895.99,"r_cp":4555.68},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730199,"cp":2892.43,"r_cp":4550.08},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730199,"cp":2895.36,"r_cp":4554.7},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730199,"cp":2906.64,"r_cp":4572.44},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730199,"cp":2908.75,"r_cp":4575.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730199,"cp":2924.3,"r_cp":4600.22},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730199,"cp":2865.86,"r_cp":4508.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730199,"cp":2833.61,"r_cp":4457.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730199,"cp":2822.26,"r_cp":4439.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730199,"cp":2842.76,"r_cp":4471.95},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730199,"cp":2872.04,"r_cp":4518},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730199,"cp":2880.38,"r_cp":4531.5},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730199,"cp":2890.24,"r_cp":4547.87},{"stockId":1000001730199,"date":"2026-01-08T16:00:00.000Z","cp":2894.76,"r_cp":4555},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730199,"cp":2916.31,"r_cp":4588.9},{"stockId":1000001730199,"date":"2026-01-12T16:00:00.000Z","cp":2919,"r_cp":4594},{"stockId":1000001730199,"date":"2026-01-13T16:00:00.000Z","cp":2908.8,"r_cp":4577.95},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730199,"cp":2903.11,"r_cp":4568.99},{"stockId":1000001730199,"date":"2026-01-15T16:00:00.000Z","cp":2903.77,"r_cp":4570.02},{"stockId":1000001730199,"date":"2026-01-18T16:00:00.000Z","cp":2939.72,"r_cp":4626.61},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730199,"cp":2972.32,"r_cp":4677.9},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730199,"cp":2939.41,"r_cp":4626.11},{"stockId":1000001730199,"date":"2026-01-21T16:00:00.000Z","cp":2942.28,"r_cp":4630.63},{"stockId":1000001730199,"date":"2026-01-22T16:00:00.000Z","cp":2958.61,"r_cp":4656.33},{"stockId":1000001730199,"date":"2026-01-25T16:00:00.000Z","cp":2956.03,"r_cp":4652.26},{"stockId":1000001730199,"date":"2026-01-26T16:00:00.000Z","cp":2923.37,"r_cp":4600.88},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730199,"cp":2916.54,"r_cp":4590.12},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730199,"cp":2912.02,"r_cp":4583},{"stockId":1000001730199,"date":"2026-01-29T16:00:00.000Z","cp":2901.66,"r_cp":4566.7},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730199,"cp":2864.48,"r_cp":4508.19},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730199,"cp":2883,"r_cp":4537.33},{"stockId":1000001730199,"date":"2026-02-03T16:00:00.000Z","cp":2925.93,"r_cp":4604.9},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730199,"cp":2890.5,"r_cp":4549.14},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730199,"cp":2901.92,"r_cp":4567.11},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730199,"cp":2919.03,"r_cp":4594.04},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730199,"cp":2903.44,"r_cp":4569.51},{"stockId":1000001730199,"date":"2026-02-10T16:00:00.000Z","cp":2908.01,"r_cp":4577.16},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730199,"cp":2927.27,"r_cp":4611},{"stockId":1000001730199,"date":"2026-02-12T16:00:00.000Z","cp":2887.25,"r_cp":4547.96},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730199,"cp":2947,"r_cp":4642.08},{"stockId":1000001730199,"date":"2026-02-24T16:00:00.000Z","cp":2965.19,"r_cp":4670.74},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730199,"cp":2995.8,"r_cp":4718.95},{"stockId":1000001730199,"date":"2026-02-26T16:00:00.000Z","cp":3076.7,"r_cp":4846.39},{"stockId":1000001730199,"date":"2026-03-01T16:00:00.000Z","cp":3121.69,"r_cp":4917.26},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730199,"cp":3096.31,"r_cp":4877.28},{"stockId":1000001730199,"date":"2026-03-03T16:00:00.000Z","cp":3117.96,"r_cp":4911.37},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730199,"cp":3165.92,"r_cp":4986.92},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730199,"cp":3202.84,"r_cp":5045.08},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730199,"cp":3237.95,"r_cp":5100.38},{"stockId":1000001730199,"date":"2026-03-09T16:00:00.000Z","cp":3242.16,"r_cp":5107.01},{"stockId":1000001730199,"date":"2026-03-10T16:00:00.000Z","cp":3321.33,"r_cp":5231.73},{"stockId":1000001730199,"date":"2026-03-11T16:00:00.000Z","cp":3396.27,"r_cp":5349.77},{"stockId":1000001730199,"date":"2026-03-12T16:00:00.000Z","cp":3333.32,"r_cp":5250.62},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730199,"cp":3244.04,"r_cp":5109.97},{"stockId":1000001730199,"date":"2026-03-16T16:00:00.000Z","cp":3221.57,"r_cp":5074.58},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730199,"cp":3222.63,"r_cp":5076.25},{"stockId":1000001730199,"date":"2026-03-18T16:00:00.000Z","cp":3226.83,"r_cp":5082.87},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730199,"cp":3229.25,"r_cp":5086.68},{"stockId":1000001730199,"date":"2026-03-22T16:00:00.000Z","cp":3166.16,"r_cp":4987.29},{"stockId":1000001730199,"date":"2026-03-23T16:00:00.000Z","cp":3280.4,"r_cp":5167.25},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730199,"cp":3382.57,"r_cp":5328.19},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730199,"cp":3356.72,"r_cp":5287.47},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730199,"cp":3324.52,"r_cp":5236.75},{"stockId":1000001730199,"date":"2026-03-29T16:00:00.000Z","cp":3206.53,"r_cp":5050.9},{"stockId":1000001730199,"date":"2026-03-30T16:00:00.000Z","cp":3120.6,"r_cp":4915.54},{"stockId":1000001730199,"date":"2026-03-31T16:00:00.000Z","cp":3114.07,"r_cp":4905.26},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730199,"cp":3085.51,"r_cp":4860.25},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730199,"cp":3013.6,"r_cp":4746.99},{"stockId":1000001730199,"date":"2026-04-06T16:00:00.000Z","cp":3011.04,"r_cp":4742.96},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730199,"cp":3071.44,"r_cp":4838.1},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730199,"cp":3044.77,"r_cp":4796.09},{"stockId":1000001730199,"date":"2026-04-09T16:00:00.000Z","cp":3042.01,"r_cp":4791.73},{"stockId":1000001730199,"date":"2026-04-12T16:00:00.000Z","cp":3065.96,"r_cp":4829.47},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730199,"cp":3075.05,"r_cp":4843.78},{"stockId":1000001730199,"date":"2026-04-14T16:00:00.000Z","cp":3083.08,"r_cp":4856.43},{"stockId":1000001730199,"date":"2026-04-15T16:00:00.000Z","cp":3100.56,"r_cp":4883.96},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730199,"cp":3096,"r_cp":4876.79},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730199,"cp":3130.88,"r_cp":4931.73},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730199,"cp":3173.79,"r_cp":4999.32},{"stockId":1000001730199,"date":"2026-04-21T16:00:00.000Z","cp":3170.83,"r_cp":4994.66},{"stockId":1000001730199,"date":"2026-04-22T16:00:00.000Z","cp":3223.14,"r_cp":5077.06},{"stockId":1000001730199,"date":"2026-04-23T16:00:00.000Z","cp":3169.72,"r_cp":4992.9},{"stockId":1000001730199,"date":"2026-04-26T16:00:00.000Z","cp":3156.46,"r_cp":4972.02},{"stockId":1000001730199,"date":"2026-04-27T16:00:00.000Z","cp":3173.92,"r_cp":4999.53},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730199,"cp":3179.74,"r_cp":5008.69},{"stockId":1000001730199,"date":"2026-04-29T16:00:00.000Z","cp":3132.36,"r_cp":4934.05},{"stockId":1000001730199,"date":"2026-05-05T16:00:00.000Z","cp":3200.17,"r_cp":5040.87},{"stockId":1000001730199,"date":"2026-05-06T16:00:00.000Z","cp":3248.52,"r_cp":5117.04},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730199,"cp":3247.78,"r_cp":5115.86},{"stockId":1000001730199,"date":"2026-05-10T16:00:00.000Z","cp":3288.44,"r_cp":5179.92},{"stockId":1000001730199,"date":"2026-05-11T16:00:00.000Z","cp":3325.57,"r_cp":5238.4},{"stockId":1000001730199,"date":"2026-05-12T16:00:00.000Z","cp":3389.73,"r_cp":5339.47},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730199,"cp":3318.67,"r_cp":5227.54}]}