window.pageData = {"index":{"_id":1000001730192,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30192","csiCode":"H30192","tickerId":1730192,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"食品","fullName":"中证全指食品指数","followedNum":12,"insertedDate":"2026-06-30T10:03:47.563Z","lastUpdated":"2026-07-01T01:38:11.254Z","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。","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/H30192factsheet.pdf","indexMethodology":null,"hotSpots":null,"series":"sector","totalReturnIndexId":1000001720192,"memoNum":2,"pinyin":"sp"},"startDate":"2024-07-28T07:18:30.223Z","endDate":"2026-07-28T07:18:30.223Z","stock":{"_id":3000000026955,"name":"华夏中证全指食品交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"026955","tickerId":26955,"shortName":"华夏中证全指食品ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-07-09T16:00:00.000Z","pinyin":"hxzzqzspjyxkfszszqtzjjljjj","indexId":1000001730192,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30192","tickerId":1730192,"name":"食品","rebalancingFrequency":"semi-annually"},"managers":[{"name":"王欣薇","stockType":"fund_manager","stockCode":"j101020668","exchange":"fm","tickerId":232423253100}],"hotMetrics":{"fpr":{"stockId":3000000026955,"type":"fpr","f_cagr_p_r_fs_ssc":1583,"f_cagr_p_r_fs_ssrp":0.8919089759797725},"fp":{"stockId":3000000026955,"type":"fp","last_data_date":"2026-07-26T16:00:00.000Z","f_i_d":"2026-07-09T16:00:00.000Z","f_cagr_p_r_fs":-0.010898910108989246},"f_nlacan":{"stockId":3000000026955,"type":"f_nlacan","f_nv_d":"2026-07-26T16:00:00.000Z","f_nv":0.9892,"f_nv_cr":0.010935104752171743}},"masterSlaveFunds":[{"_id":3000000026954,"__csrcFundId":16719,"stockCode":"026954","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":26954,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏中证全指食品ETF联接(026954)","lastUpdated":"2026-07-24T21:19:57.247Z","name":"华夏中证全指食品交易型开放式指数证券投资基金联接基金","pinyin":"hxzzqzspjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"__indexSourceEastMoney":1,"setUpAssetScale":110845387.9,"setUpDate":"2026-07-06T16:00:00.000Z","setUpShares":110845387.9,"__indexSourceCsi":1,"inceptionDate":"2026-07-09T16:00:00.000Z","indexId":1000001730192,"masterFundShortName":"华夏中证全指食品ETF联接"}]},"influencesList":[],"fundNetValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":1.0001},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":1.0001},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":1.0001},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":1.0027},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":1.0029},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":1.0005},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":1.0049},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":1.0021},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":1.0003},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":1.0019},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":0.9785},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000026955,"lxr_nv_fc":0.9892}],"priceMetricsList":[{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730192,"cp":4487.01,"r_cp":5663.12},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730192,"cp":4478.27,"r_cp":5662.45},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730192,"cp":4674.11,"r_cp":5910.07},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730192,"cp":4607.13,"r_cp":5825.38},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730192,"cp":4603.57,"r_cp":5820.88},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730192,"cp":4586.3,"r_cp":5799.04},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730192,"cp":4651.47,"r_cp":5881.45},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730192,"cp":4623.35,"r_cp":5845.88},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730192,"cp":4720.01,"r_cp":5969.36},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730192,"cp":4654.17,"r_cp":5886.09},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730192,"cp":4656,"r_cp":5888.41},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730192,"cp":4627.03,"r_cp":5851.77},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730192,"cp":4542.91,"r_cp":5745.39},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730192,"cp":4571.89,"r_cp":5782.04},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730192,"cp":4515.65,"r_cp":5710.91},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730192,"cp":4498.43,"r_cp":5689.14},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730192,"cp":4439.55,"r_cp":5614.67},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730192,"cp":4424.79,"r_cp":5596},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730192,"cp":4365.9,"r_cp":5521.52},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730192,"cp":4387.1,"r_cp":5548.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730192,"cp":4384.54,"r_cp":5545.1},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730192,"cp":4378.16,"r_cp":5537.03},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730192,"cp":4380.52,"r_cp":5540.01},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730192,"cp":4423.48,"r_cp":5594.34},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730192,"cp":4521.55,"r_cp":5718.76},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730192,"cp":4407.83,"r_cp":5574.93},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730192,"cp":4464.58,"r_cp":5646.71},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730192,"cp":4420.83,"r_cp":5591.38},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730192,"cp":4473.65,"r_cp":5658.18},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730192,"cp":4413.36,"r_cp":5583.24},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730192,"cp":4392.56,"r_cp":5556.93},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730192,"cp":4400.63,"r_cp":5567.14},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730192,"cp":4418.2,"r_cp":5600},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730192,"cp":4365.34,"r_cp":5533},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730192,"cp":4317.42,"r_cp":5474.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730192,"cp":4305.8,"r_cp":5459.65},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730192,"cp":4447.57,"r_cp":5639.42},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730192,"cp":4420.08,"r_cp":5604.57},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730192,"cp":4402.46,"r_cp":5582.21},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730192,"cp":4596.72,"r_cp":5828.54},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730192,"cp":4602.11,"r_cp":5839.72},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730192,"cp":4898.78,"r_cp":6216.54},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730192,"cp":5174.75,"r_cp":6566.75},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730192,"cp":5647.39,"r_cp":7166.53},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730192,"cp":5863.19,"r_cp":7440.38},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730192,"cp":5371.07,"r_cp":6816.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730192,"cp":5434.7,"r_cp":6896.97},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730192,"cp":5326.52,"r_cp":6759.68},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730192,"cp":5374.4,"r_cp":6820.44},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730192,"cp":5246.03,"r_cp":6657.76},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730192,"cp":5176.17,"r_cp":6570.75},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730192,"cp":5105.94,"r_cp":6481.59},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730192,"cp":5233.89,"r_cp":6644.01},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730192,"cp":5227.07,"r_cp":6635.36},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730192,"cp":5315.93,"r_cp":6748.17},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730192,"cp":5333.39,"r_cp":6770.32},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730192,"cp":5319.13,"r_cp":6752.22},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730192,"cp":5384.21,"r_cp":6834.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730192,"cp":5479.41,"r_cp":6955.69},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730192,"cp":5366.76,"r_cp":6812.68},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730192,"cp":5345.36,"r_cp":6785.51},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730192,"cp":5369.44,"r_cp":6816.09},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730192,"cp":5358.77,"r_cp":6802.77},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730192,"cp":5473.25,"r_cp":6948.1},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730192,"cp":5538.85,"r_cp":7031.43},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730192,"cp":5548.58,"r_cp":7043.78},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730192,"cp":5848.17,"r_cp":7427.59},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730192,"cp":5790.42,"r_cp":7354.25},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730192,"cp":5757.17,"r_cp":7312.31},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730192,"cp":5731.48,"r_cp":7279.68},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730192,"cp":5719.87,"r_cp":7265.54},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730192,"cp":5611.41,"r_cp":7127.78},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730192,"cp":5578.04,"r_cp":7085.4},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730192,"cp":5467.91,"r_cp":6945.5},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730192,"cp":5526.3,"r_cp":7019.66},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730192,"cp":5569.22,"r_cp":7074.18},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730192,"cp":5588.19,"r_cp":7098.28},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730192,"cp":5392.65,"r_cp":6849.9},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730192,"cp":5420.71,"r_cp":6885.54},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730192,"cp":5469.87,"r_cp":6947.99},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730192,"cp":5537.31,"r_cp":7033.65},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730192,"cp":5527.41,"r_cp":7021.08},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730192,"cp":5656.18,"r_cp":7184.65},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730192,"cp":5776.32,"r_cp":7337.47},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730192,"cp":5775.59,"r_cp":7336.54},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730192,"cp":5714.16,"r_cp":7258.51},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730192,"cp":5676,"r_cp":7210.03},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730192,"cp":5724.67,"r_cp":7271.86},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730192,"cp":5707.55,"r_cp":7250.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730192,"cp":5834.96,"r_cp":7412.1},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730192,"cp":5978.45,"r_cp":7594.37},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730192,"cp":6148.68,"r_cp":7810.61},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730192,"cp":5984.14,"r_cp":7601.6},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730192,"cp":5913.42,"r_cp":7511.76},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730192,"cp":5794.2,"r_cp":7360.32},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730192,"cp":5780.9,"r_cp":7343.42},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730192,"cp":5740,"r_cp":7291.47},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730192,"cp":5781.72,"r_cp":7344.47},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730192,"cp":5656.91,"r_cp":7185.92},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730192,"cp":5748.82,"r_cp":7302.68},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730192,"cp":5701.19,"r_cp":7242.16},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730192,"cp":5689.62,"r_cp":7227.67},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730192,"cp":5694.95,"r_cp":7234.66},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730192,"cp":5647.3,"r_cp":7174.13},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730192,"cp":5588.57,"r_cp":7099.53},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730192,"cp":5575.78,"r_cp":7083.27},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730192,"cp":5404.5,"r_cp":6865.69},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730192,"cp":5325.67,"r_cp":6765.54},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730192,"cp":5326.51,"r_cp":6766.61},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730192,"cp":5325.38,"r_cp":6765.18},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730192,"cp":5296.43,"r_cp":6728.4},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730192,"cp":5186.29,"r_cp":6588.79},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730192,"cp":5196.57,"r_cp":6601.85},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730192,"cp":5329.18,"r_cp":6770.32},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730192,"cp":5298.64,"r_cp":6731.52},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730192,"cp":5302.72,"r_cp":6736.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730192,"cp":5367.99,"r_cp":6821.01},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730192,"cp":5360.7,"r_cp":6811.76},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730192,"cp":5359.5,"r_cp":6810.23},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730192,"cp":5269.87,"r_cp":6696.34},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730192,"cp":5262.71,"r_cp":6690.29},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730192,"cp":5273.7,"r_cp":6704.71},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730192,"cp":5271.09,"r_cp":6701.39},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730192,"cp":5186.9,"r_cp":6594.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730192,"cp":5232.11,"r_cp":6651.84},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730192,"cp":5307.15,"r_cp":6747.24},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730192,"cp":5368.09,"r_cp":6824.71},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730192,"cp":5339.75,"r_cp":6788.68},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730192,"cp":5368.56,"r_cp":6825.31},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730192,"cp":5363.54,"r_cp":6818.92},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730192,"cp":5354.4,"r_cp":6807.39},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730192,"cp":5355.57,"r_cp":6808.87},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730192,"cp":5260.11,"r_cp":6687.52},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730192,"cp":5301.7,"r_cp":6740.39},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730192,"cp":5328.27,"r_cp":6774.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730192,"cp":5341.33,"r_cp":6790.78},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730192,"cp":5360.4,"r_cp":6815.02},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730192,"cp":5305.12,"r_cp":6744.73},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730192,"cp":5366.01,"r_cp":6822.15},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730192,"cp":5482.6,"r_cp":6970.38},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730192,"cp":5447.44,"r_cp":6925.68},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730192,"cp":5438.63,"r_cp":6914.47},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730192,"cp":5419.06,"r_cp":6889.59},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730192,"cp":5379.39,"r_cp":6839.16},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730192,"cp":5436.84,"r_cp":6912.2},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730192,"cp":5424.16,"r_cp":6896.08},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730192,"cp":5425.42,"r_cp":6897.68},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730192,"cp":5489.47,"r_cp":6979.11},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730192,"cp":5450.65,"r_cp":6929.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730192,"cp":5450.75,"r_cp":6929.89},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730192,"cp":5664.17,"r_cp":7201.22},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730192,"cp":5673.07,"r_cp":7212.53},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730192,"cp":5647.54,"r_cp":7180.07},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730192,"cp":5597.87,"r_cp":7116.92},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730192,"cp":5548.83,"r_cp":7054.58},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730192,"cp":5480.07,"r_cp":6967.16},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730192,"cp":5484.26,"r_cp":6972.49},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730192,"cp":5499.45,"r_cp":6991.8},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730192,"cp":5501.66,"r_cp":6994.61},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730192,"cp":5548.6,"r_cp":7054.29},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730192,"cp":5490.32,"r_cp":6980.19},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730192,"cp":5450.27,"r_cp":6929.27},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730192,"cp":5516.52,"r_cp":7013.51},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730192,"cp":5503.82,"r_cp":6997.35},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730192,"cp":5543.29,"r_cp":7047.54},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730192,"cp":5178.88,"r_cp":6584.23},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730192,"cp":5448.48,"r_cp":6927},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730192,"cp":5583.74,"r_cp":7098.97},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730192,"cp":5692.13,"r_cp":7236.77},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730192,"cp":5625.48,"r_cp":7152.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730192,"cp":5697.01,"r_cp":7242.97},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730192,"cp":5744.92,"r_cp":7303.88},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730192,"cp":5759.53,"r_cp":7322.45},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730192,"cp":5785.87,"r_cp":7355.94},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730192,"cp":5672.32,"r_cp":7211.59},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730192,"cp":5690,"r_cp":7234.05},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730192,"cp":5710.36,"r_cp":7266.15},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730192,"cp":5648.71,"r_cp":7187.71},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730192,"cp":5675.13,"r_cp":7223.19},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730192,"cp":5628.05,"r_cp":7163.28},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730192,"cp":5515.36,"r_cp":7021.45},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730192,"cp":5571.35,"r_cp":7093.77},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730192,"cp":5550.73,"r_cp":7081.24},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730192,"cp":5585.79,"r_cp":7125.98},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730192,"cp":5617.92,"r_cp":7166.97},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730192,"cp":5602.72,"r_cp":7148.03},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730192,"cp":5615.74,"r_cp":7164.64},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730192,"cp":5614.13,"r_cp":7162.59},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730192,"cp":5612.97,"r_cp":7161.11},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730192,"cp":5617.91,"r_cp":7168.75},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730192,"cp":5655.66,"r_cp":7216.94},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730192,"cp":5633.25,"r_cp":7192.21},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730192,"cp":5711.94,"r_cp":7292.67},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730192,"cp":5822.11,"r_cp":7433.33},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730192,"cp":5815.68,"r_cp":7425.12},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730192,"cp":5765.37,"r_cp":7365.84},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730192,"cp":5714.45,"r_cp":7302.66},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730192,"cp":5761.38,"r_cp":7362.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730192,"cp":5815.64,"r_cp":7434.69},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730192,"cp":5853.38,"r_cp":7483.52},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730192,"cp":5822.75,"r_cp":7444.49},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730192,"cp":5789.43,"r_cp":7401.9},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730192,"cp":5867.31,"r_cp":7502.18},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730192,"cp":5943,"r_cp":7605.02},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730192,"cp":5826.6,"r_cp":7469.44},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730192,"cp":5812.27,"r_cp":7483.44},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730192,"cp":5823.59,"r_cp":7498.02},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730192,"cp":5805.92,"r_cp":7475.27},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730192,"cp":5802.76,"r_cp":7473.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730192,"cp":5794.74,"r_cp":7463.95},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730192,"cp":5675.4,"r_cp":7315.44},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730192,"cp":5644.3,"r_cp":7275.35},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730192,"cp":5629.11,"r_cp":7259.08},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730192,"cp":5586.37,"r_cp":7204.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730192,"cp":5490.63,"r_cp":7081.65},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730192,"cp":5469.25,"r_cp":7060.63},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730192,"cp":5468.35,"r_cp":7059.46},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730192,"cp":5533.45,"r_cp":7143.51},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730192,"cp":5567.33,"r_cp":7189.14},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730192,"cp":5543.53,"r_cp":7159.73},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730192,"cp":5541.46,"r_cp":7158.24},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730192,"cp":5572.5,"r_cp":7198.33},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730192,"cp":5599.68,"r_cp":7234.49},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730192,"cp":5588.58,"r_cp":7220.15},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730192,"cp":5593.06,"r_cp":7227.48},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730192,"cp":5567.03,"r_cp":7193.84},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730192,"cp":5545.89,"r_cp":7170.61},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730192,"cp":5563.85,"r_cp":7194.56},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730192,"cp":5566.5,"r_cp":7197.98},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730192,"cp":5561.93,"r_cp":7194.1},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730192,"cp":5582.8,"r_cp":7221.1},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730192,"cp":5591.43,"r_cp":7232.26},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730192,"cp":5547.54,"r_cp":7175.79},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730192,"cp":5562.29,"r_cp":7195.25},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730192,"cp":5604.48,"r_cp":7249.82},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730192,"cp":5617.71,"r_cp":7266.93},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730192,"cp":5633.68,"r_cp":7287.59},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730192,"cp":5665.7,"r_cp":7329.02},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730192,"cp":5639.37,"r_cp":7294.96},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730192,"cp":5685.81,"r_cp":7355.02},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730192,"cp":5644.69,"r_cp":7301.84},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730192,"cp":5638.2,"r_cp":7293.44},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730192,"cp":5633.75,"r_cp":7287.68},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730192,"cp":5683.53,"r_cp":7356.14},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730192,"cp":5575.25,"r_cp":7217.71},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730192,"cp":5590.43,"r_cp":7237.35},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730192,"cp":5586.37,"r_cp":7232.1},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730192,"cp":5612.89,"r_cp":7266.44},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730192,"cp":5620,"r_cp":7275.63},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730192,"cp":5630.28,"r_cp":7288.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730192,"cp":5621.68,"r_cp":7277.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730192,"cp":5664.7,"r_cp":7333.51},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730192,"cp":5655.91,"r_cp":7322.12},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730192,"cp":5689.51,"r_cp":7372.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730192,"cp":5657.76,"r_cp":7331.42},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730192,"cp":5718.57,"r_cp":7410.22},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730192,"cp":5773.77,"r_cp":7481.74},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730192,"cp":5790,"r_cp":7502.78},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730192,"cp":5849.25,"r_cp":7579.56},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730192,"cp":5855.49,"r_cp":7587.64},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730192,"cp":5836.36,"r_cp":7573.46},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730192,"cp":5958.22,"r_cp":7731.58},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730192,"cp":5981.23,"r_cp":7761.45},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730192,"cp":5863.17,"r_cp":7608.26},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730192,"cp":5830.08,"r_cp":7565.89},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730192,"cp":5921.05,"r_cp":7683.94},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730192,"cp":5982.45,"r_cp":7763.63},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730192,"cp":5940.96,"r_cp":7709.79},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730192,"cp":5826.52,"r_cp":7561.27},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730192,"cp":5865.14,"r_cp":7611.4},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730192,"cp":5899.37,"r_cp":7655.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730192,"cp":5976.93,"r_cp":7756.47},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730192,"cp":5973.37,"r_cp":7751.85},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730192,"cp":5939.1,"r_cp":7707.38},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730192,"cp":5964.03,"r_cp":7739.73},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730192,"cp":5898.47,"r_cp":7655.11},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730192,"cp":5880.62,"r_cp":7631.94},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730192,"cp":5856.95,"r_cp":7601.23},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730192,"cp":5822.8,"r_cp":7556.91},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730192,"cp":5760.6,"r_cp":7476.18},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730192,"cp":5750.49,"r_cp":7463.05},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730192,"cp":5697.9,"r_cp":7394.81},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730192,"cp":5640.33,"r_cp":7324.64},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730192,"cp":5659.64,"r_cp":7354.85},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730192,"cp":5621.8,"r_cp":7306.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730192,"cp":5616.12,"r_cp":7298.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730192,"cp":5600.8,"r_cp":7279.45},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730192,"cp":5592.93,"r_cp":7269.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730192,"cp":5609.16,"r_cp":7290.31},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730192,"cp":5651.67,"r_cp":7345.56},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730192,"cp":5612.32,"r_cp":7294.42},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730192,"cp":5622.5,"r_cp":7307.66},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730192,"cp":5686.81,"r_cp":7391.24},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730192,"cp":5667.04,"r_cp":7365.54},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730192,"cp":5597.92,"r_cp":7275.7},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730192,"cp":5582.57,"r_cp":7255.75},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730192,"cp":5624.29,"r_cp":7309.98},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730192,"cp":5593.19,"r_cp":7269.55},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730192,"cp":5587.48,"r_cp":7262.98},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730192,"cp":5548.38,"r_cp":7212.17},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730192,"cp":5575.93,"r_cp":7247.98},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730192,"cp":5536.55,"r_cp":7197.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730192,"cp":5577.56,"r_cp":7250.4},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730192,"cp":5537.37,"r_cp":7198.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730192,"cp":5593.53,"r_cp":7271.16},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730192,"cp":5632.31,"r_cp":7321.56},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730192,"cp":5565.24,"r_cp":7234.39},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730192,"cp":5582.85,"r_cp":7257.27},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730192,"cp":5593.22,"r_cp":7270.76},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730192,"cp":5600.7,"r_cp":7280.47},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730192,"cp":5765.4,"r_cp":7494.58},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730192,"cp":5831.61,"r_cp":7580.64},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730192,"cp":5880.34,"r_cp":7643.99},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730192,"cp":5945.36,"r_cp":7728.51},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730192,"cp":5882.49,"r_cp":7646.78},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730192,"cp":5866.97,"r_cp":7626.61},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730192,"cp":5823.08,"r_cp":7569.55},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730192,"cp":5812.66,"r_cp":7556.01},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730192,"cp":5732.06,"r_cp":7451.23},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730192,"cp":5603.6,"r_cp":7284.25},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730192,"cp":5602.36,"r_cp":7282.64},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730192,"cp":5646.65,"r_cp":7340.21},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730192,"cp":5641.21,"r_cp":7333.14},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730192,"cp":5634.62,"r_cp":7324.57},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730192,"cp":5688.87,"r_cp":7395.09},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730192,"cp":5723.29,"r_cp":7439.83},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730192,"cp":5721.13,"r_cp":7437.3},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730192,"cp":5685.56,"r_cp":7391.05},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730192,"cp":5597.03,"r_cp":7275.97},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730192,"cp":5631.3,"r_cp":7321.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730192,"cp":5620.11,"r_cp":7306.68},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730192,"cp":5626.01,"r_cp":7314.34},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730192,"cp":5622.95,"r_cp":7310.37},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730192,"cp":5540.9,"r_cp":7203.69},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730192,"cp":5519.8,"r_cp":7176.4},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730192,"cp":5594.21,"r_cp":7273.13},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730192,"cp":5580.27,"r_cp":7255.01},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730192,"cp":5621.18,"r_cp":7320.44},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730192,"cp":5646.75,"r_cp":7353.75},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730192,"cp":5779.53,"r_cp":7526.67},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730192,"cp":5791.8,"r_cp":7542.64},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730192,"cp":5764.74,"r_cp":7507.4},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730192,"cp":5743.01,"r_cp":7479.1},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730192,"cp":5768.56,"r_cp":7512.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730192,"cp":5744.51,"r_cp":7481.06},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730192,"cp":5694.48,"r_cp":7415.9},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730192,"cp":5660.97,"r_cp":7373.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730192,"cp":5665.99,"r_cp":7379.91},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730192,"cp":5722.38,"r_cp":7453.35},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730192,"cp":5774.52,"r_cp":7521.27},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730192,"cp":5757.27,"r_cp":7498.8},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730192,"cp":5754.73,"r_cp":7495.49},{"date":"2026-01-08T16:00:00.000Z","stockId":1000001730192,"cp":5789.6,"r_cp":7540.91},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730192,"cp":5846.14,"r_cp":7614.55},{"date":"2026-01-12T16:00:00.000Z","stockId":1000001730192,"cp":5791.82,"r_cp":7543.8},{"date":"2026-01-13T16:00:00.000Z","stockId":1000001730192,"cp":5787.44,"r_cp":7538.1},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730192,"cp":5763.28,"r_cp":7506.63},{"date":"2026-01-15T16:00:00.000Z","stockId":1000001730192,"cp":5725.44,"r_cp":7460.08},{"date":"2026-01-18T16:00:00.000Z","stockId":1000001730192,"cp":5813.5,"r_cp":7574.82},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730192,"cp":5831.38,"r_cp":7598.13},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730192,"cp":5785.87,"r_cp":7538.83},{"date":"2026-01-21T16:00:00.000Z","stockId":1000001730192,"cp":5799.23,"r_cp":7556.22},{"date":"2026-01-22T16:00:00.000Z","stockId":1000001730192,"cp":5824.66,"r_cp":7589.36},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730192,"cp":5787.27,"r_cp":7540.65},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730192,"cp":5707.16,"r_cp":7436.27},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730192,"cp":5717.13,"r_cp":7449.26},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730192,"cp":5811.67,"r_cp":7572.44},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730192,"cp":5721.64,"r_cp":7455.13},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730192,"cp":5626.45,"r_cp":7331.1},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730192,"cp":5679.7,"r_cp":7400.49},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730192,"cp":5723.61,"r_cp":7457.7},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730192,"cp":5798.6,"r_cp":7555.41},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730192,"cp":5756.15,"r_cp":7506.06},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730192,"cp":5783.42,"r_cp":7541.62},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730192,"cp":5741.83,"r_cp":7487.39},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730192,"cp":5753.54,"r_cp":7502.66},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730192,"cp":5692.13,"r_cp":7422.58},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730192,"cp":5647.62,"r_cp":7364.54},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730192,"cp":5670.05,"r_cp":7393.79},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730192,"cp":5686.88,"r_cp":7415.73},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730192,"cp":5677.88,"r_cp":7404},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730192,"cp":5707.54,"r_cp":7442.68},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730192,"cp":5635.18,"r_cp":7348.32},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730192,"cp":5579.77,"r_cp":7276.06},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730192,"cp":5490.38,"r_cp":7159.5},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730192,"cp":5486.8,"r_cp":7154.82},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730192,"cp":5640.57,"r_cp":7355.34},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730192,"cp":5625.96,"r_cp":7336.29},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730192,"cp":5644.49,"r_cp":7360.46},{"date":"2026-03-10T16:00:00.000Z","stockId":1000001730192,"cp":5657.04,"r_cp":7376.82},{"date":"2026-03-11T16:00:00.000Z","stockId":1000001730192,"cp":5619.14,"r_cp":7327.41},{"date":"2026-03-12T16:00:00.000Z","stockId":1000001730192,"cp":5626.5,"r_cp":7337},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730192,"cp":5680.22,"r_cp":7407.04},{"date":"2026-03-16T16:00:00.000Z","stockId":1000001730192,"cp":5654.9,"r_cp":7374.04},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730192,"cp":5626.88,"r_cp":7337.49},{"date":"2026-03-18T16:00:00.000Z","stockId":1000001730192,"cp":5553.09,"r_cp":7241.27},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730192,"cp":5456.56,"r_cp":7115.4},{"date":"2026-03-22T16:00:00.000Z","stockId":1000001730192,"cp":5230.71,"r_cp":6820.89},{"date":"2026-03-23T16:00:00.000Z","stockId":1000001730192,"cp":5339.81,"r_cp":6963.15},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730192,"cp":5399.05,"r_cp":7040.4},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730192,"cp":5378.33,"r_cp":7013.38},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730192,"cp":5525.61,"r_cp":7205.44},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730192,"cp":5580.47,"r_cp":7276.98},{"date":"2026-03-30T16:00:00.000Z","stockId":1000001730192,"cp":5535.09,"r_cp":7217.79},{"date":"2026-03-31T16:00:00.000Z","stockId":1000001730192,"cp":5589.51,"r_cp":7288.76},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730192,"cp":5594.46,"r_cp":7295.21},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730192,"cp":5487.59,"r_cp":7155.85},{"date":"2026-04-06T16:00:00.000Z","stockId":1000001730192,"cp":5533.89,"r_cp":7216.23},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730192,"cp":5611.53,"r_cp":7317.47},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730192,"cp":5568.04,"r_cp":7260.76},{"date":"2026-04-09T16:00:00.000Z","stockId":1000001730192,"cp":5590.8,"r_cp":7290.45},{"date":"2026-04-12T16:00:00.000Z","stockId":1000001730192,"cp":5585.46,"r_cp":7283.48},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730192,"cp":5568.84,"r_cp":7261.82},{"date":"2026-04-14T16:00:00.000Z","stockId":1000001730192,"cp":5579.05,"r_cp":7275.13},{"date":"2026-04-15T16:00:00.000Z","stockId":1000001730192,"cp":5615.96,"r_cp":7323.25},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730192,"cp":5576.08,"r_cp":7271.26},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730192,"cp":5614.44,"r_cp":7321.27},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730192,"cp":5630.79,"r_cp":7350.02},{"date":"2026-04-21T16:00:00.000Z","stockId":1000001730192,"cp":5600.29,"r_cp":7310.22},{"date":"2026-04-22T16:00:00.000Z","stockId":1000001730192,"cp":5609.33,"r_cp":7322.02},{"date":"2026-04-23T16:00:00.000Z","stockId":1000001730192,"cp":5604.55,"r_cp":7315.78},{"date":"2026-04-26T16:00:00.000Z","stockId":1000001730192,"cp":5615.43,"r_cp":7329.97},{"date":"2026-04-27T16:00:00.000Z","stockId":1000001730192,"cp":5597.65,"r_cp":7306.82},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730192,"cp":5704.32,"r_cp":7459.14},{"date":"2026-04-29T16:00:00.000Z","stockId":1000001730192,"cp":5725.4,"r_cp":7487.03},{"date":"2026-05-05T16:00:00.000Z","stockId":1000001730192,"cp":5757.99,"r_cp":7529.64},{"date":"2026-05-06T16:00:00.000Z","stockId":1000001730192,"cp":5710.72,"r_cp":7467.83},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730192,"cp":5696.29,"r_cp":7448.95},{"date":"2026-05-10T16:00:00.000Z","stockId":1000001730192,"cp":5701.23,"r_cp":7458.16},{"date":"2026-05-11T16:00:00.000Z","stockId":1000001730192,"cp":5645.22,"r_cp":7384.89},{"date":"2026-05-12T16:00:00.000Z","stockId":1000001730192,"cp":5667.78,"r_cp":7414.4},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730192,"cp":5627.66,"r_cp":7361.91},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730192,"cp":5564.53,"r_cp":7280.96},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001730192,"cp":5526.89,"r_cp":7232.63},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001730192,"cp":5542.81,"r_cp":7255.26},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001730192,"cp":5504.49,"r_cp":7205.21},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001730192,"cp":5385.32,"r_cp":7050.25},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001730192,"cp":5386.58,"r_cp":7051.9},{"date":"2026-05-24T16:00:00.000Z","stockId":1000001730192,"cp":5380,"r_cp":7043.29},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001730192,"cp":5351.38,"r_cp":7008.02},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001730192,"cp":5315.3,"r_cp":6961.12},{"date":"2026-05-27T16:00:00.000Z","stockId":1000001730192,"cp":5237.64,"r_cp":6862.15},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001730192,"cp":5301.94,"r_cp":6949.56},{"date":"2026-05-31T16:00:00.000Z","stockId":1000001730192,"cp":5356.18,"r_cp":7020.65},{"date":"2026-06-01T16:00:00.000Z","stockId":1000001730192,"cp":5265.16,"r_cp":6902.51},{"date":"2026-06-02T16:00:00.000Z","stockId":1000001730192,"cp":5184.72,"r_cp":6799.02},{"date":"2026-06-03T16:00:00.000Z","stockId":1000001730192,"cp":5102.08,"r_cp":6693.48},{"date":"2026-06-04T16:00:00.000Z","stockId":1000001730192,"cp":5102.16,"r_cp":6720.4},{"date":"2026-06-07T16:00:00.000Z","stockId":1000001730192,"cp":5032.15,"r_cp":6633.69},{"date":"2026-06-08T16:00:00.000Z","stockId":1000001730192,"cp":5085.83,"r_cp":6706.78},{"date":"2026-06-09T16:00:00.000Z","stockId":1000001730192,"cp":5113.12,"r_cp":6744.7},{"date":"2026-06-10T16:00:00.000Z","stockId":1000001730192,"cp":5114.01,"r_cp":6745.87},{"date":"2026-06-11T16:00:00.000Z","stockId":1000001730192,"cp":5162.83,"r_cp":6810.37},{"stockId":1000001730192,"date":"2026-06-14T16:00:00.000Z","cp":5156.23,"r_cp":6822.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000001730192,"cp":5092.53,"r_cp":6738.56},{"stockId":1000001730192,"date":"2026-06-16T16:00:00.000Z","cp":5053.66,"r_cp":6688.29},{"date":"2026-06-17T16:00:00.000Z","stockId":1000001730192,"cp":4984.2984,"r_cp":6596.5},{"stockId":1000001730192,"date":"2026-06-21T16:00:00.000Z","cp":5041.91,"r_cp":6672.74},{"date":"2026-06-22T16:00:00.000Z","stockId":1000001730192,"cp":5048.77,"r_cp":6686.57},{"stockId":1000001730192,"date":"2026-06-23T16:00:00.000Z","cp":5027.31,"r_cp":6658.15},{"date":"2026-06-24T16:00:00.000Z","stockId":1000001730192,"cp":5015.14,"r_cp":6642.02},{"stockId":1000001730192,"date":"2026-06-25T16:00:00.000Z","cp":4873.17,"r_cp":6456.57},{"date":"2026-06-28T16:00:00.000Z","stockId":1000001730192,"cp":4932.93,"r_cp":6535.74},{"stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","cp":4866.88,"r_cp":6449.5},{"stockId":1000001730192,"date":"2026-06-30T16:00:00.000Z","cp":4975.81,"r_cp":6594.48},{"stockId":1000001730192,"date":"2026-07-01T16:00:00.000Z","cp":4997.33,"r_cp":6622.99},{"stockId":1000001730192,"date":"2026-07-02T16:00:00.000Z","cp":5029.47,"r_cp":6665.97},{"date":"2026-07-05T16:00:00.000Z","stockId":1000001730192,"cp":5080.85,"r_cp":6734.06},{"date":"2026-07-06T16:00:00.000Z","stockId":1000001730192,"cp":4983.22,"r_cp":6604.68},{"stockId":1000001730192,"date":"2026-07-07T16:00:00.000Z","cp":4964.12,"r_cp":6579.36},{"stockId":1000001730192,"date":"2026-07-08T16:00:00.000Z","cp":4907.84,"r_cp":6505.13},{"stockId":1000001730192,"date":"2026-07-09T16:00:00.000Z","cp":4970.67,"r_cp":6593.11},{"date":"2026-07-12T16:00:00.000Z","stockId":1000001730192,"cp":4966.77,"r_cp":6587.95},{"date":"2026-07-13T16:00:00.000Z","stockId":1000001730192,"cp":4983.21,"r_cp":6610.35},{"stockId":1000001730192,"date":"2026-07-14T16:00:00.000Z","cp":5146.38,"r_cp":6826.79},{"stockId":1000001730192,"date":"2026-07-15T16:00:00.000Z","cp":5156.97,"r_cp":6841.64},{"stockId":1000001730192,"date":"2026-07-16T16:00:00.000Z","cp":5036.11,"r_cp":6681.37},{"stockId":1000001730192,"date":"2026-07-19T16:00:00.000Z","cp":5087.75,"r_cp":6749.87},{"date":"2026-07-20T16:00:00.000Z","stockId":1000001730192,"cp":5064.74,"r_cp":6719.35},{"date":"2026-07-21T16:00:00.000Z","stockId":1000001730192,"cp":5050.87,"r_cp":6700.94},{"stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","cp":5058.57,"r_cp":6713.11},{"date":"2026-07-23T16:00:00.000Z","stockId":1000001730192,"cp":4933.17,"r_cp":6546.69},{"stockId":1000001730192,"date":"2026-07-26T16:00:00.000Z","cp":4981.59,"r_cp":6610.94}]}