window.pageData = {"index":{"_id":1000000931719,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931719","csiCode":"931719","tickerId":931719,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"CS电池","lastUpdated":"2025-01-08T23:14:06.685Z","followedNum":547,"indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180659-931719_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证电池主题指数选取业务涉及动力电池、储能电池、消费电子电池以及相关产业链上下游的上市公司证券作为指数样本，以反映电池主题上市公司证券的整体表现。","fullName":"中证电池主题指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000931719101,"oldStockCodes":["H30189"],"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931719factsheet.pdf","memoNum":29,"constituentsMarkets":["a"],"pinyin":"csdc","hotSpots":[""]},"startDate":"2024-05-24T09:33:47.671Z","endDate":"2026-05-24T09:33:47.671Z","stock":{"_id":3000000026958,"stockCode":"026958","masterFundShortName":"银河中证电池主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26958,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"银河中证电池主题指数发起式(026958)","name":"银河中证电池主题指数发起式证券投资基金","pinyin":"yhzzdcztzsfqszqtzjj","fundCollectionId":4000050160000,"setUpAssetScale":103434163.89,"setUpDate":"2026-04-14T16:00:00.000Z","setUpShares":103434163.89,"inceptionDate":"2026-04-16T16:00:00.000Z","indexFundFlag":1,"indexId":1000000931719,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50160000","tickerId":50160000,"name":"银河基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931719","tickerId":931719,"name":"CS电池","rebalancingFrequency":"semi-annually"},"managers":[{"name":"黄栋","stockType":"fund_manager","stockCode":"8801371697","exchange":"fm","tickerId":804120230}],"hotMetrics":{"fpr":{"stockId":3000000026958,"type":"fpr","f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.7688144765770336,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.3974600995366398},"fp":{"stockId":3000000026958,"type":"fp","last_data_date":"2026-05-21T16:00:00.000Z","f_cagr_p_r_fs":0.019998000199980437,"f_p_r_m1":0.01959020489755159},"ff":{"stockId":3000000026958,"type":"ff","f_fr_d":"2026-04-19T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000026958,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.0201,"f_nv_cr":0.013612877583465854}},"masterSlaveFunds":[{"_id":3000000026959,"name":"银河中证电池主题指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026959","tickerId":26959,"shortName":"银河中证电池主题指数发起式C","currency":"CNY","__csrcFundId":16699,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-22T17:14:33.961Z","inceptionDate":"2026-04-16T16:00:00.000Z","pinyin":"yhzzdcztzsfqszqtzjj","fundCollectionId":4000050160000,"__indexSourceEastMoney":1,"indexId":1000000931719}]},"influencesList":[],"fundNetValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0001},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.001},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0005},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":0.9987},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0011},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0015},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":0.9983},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0094},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0084},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0237},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0202},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0087},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0143},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0069},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0113},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":0.9877},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":0.9962},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0009},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0012},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0244},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0064},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000026958,"lxr_nv_fc":1.0201}],"priceMetricsList":[{"stockId":1000000931719,"date":"2024-05-26T16:00:00.000Z","cp":2357.26,"r_cp":2485.34},{"stockId":1000000931719,"date":"2024-05-27T16:00:00.000Z","cp":2331.77,"r_cp":2458.53},{"stockId":1000000931719,"date":"2024-05-28T16:00:00.000Z","cp":2360.19,"r_cp":2490.88},{"stockId":1000000931719,"date":"2024-05-29T16:00:00.000Z","cp":2356.45,"r_cp":2486.93},{"stockId":1000000931719,"date":"2024-05-30T16:00:00.000Z","cp":2350.67,"r_cp":2482.86},{"stockId":1000000931719,"date":"2024-06-02T16:00:00.000Z","cp":2347.29,"r_cp":2482.19},{"stockId":1000000931719,"date":"2024-06-03T16:00:00.000Z","cp":2399.12,"r_cp":2537.14},{"stockId":1000000931719,"date":"2024-06-04T16:00:00.000Z","cp":2391.44,"r_cp":2529.01},{"stockId":1000000931719,"date":"2024-06-05T16:00:00.000Z","cp":2337.59,"r_cp":2472.69},{"stockId":1000000931719,"date":"2024-06-06T16:00:00.000Z","cp":2281.02,"r_cp":2415.47},{"stockId":1000000931719,"date":"2024-06-10T16:00:00.000Z","cp":2288.64,"r_cp":2423.54},{"stockId":1000000931719,"date":"2024-06-11T16:00:00.000Z","cp":2278.77,"r_cp":2413.35},{"stockId":1000000931719,"date":"2024-06-12T16:00:00.000Z","cp":2277.68,"r_cp":2418.06},{"stockId":1000000931719,"date":"2024-06-13T16:00:00.000Z","cp":2261.57,"r_cp":2401.53},{"stockId":1000000931719,"date":"2024-06-16T16:00:00.000Z","cp":2312.51,"r_cp":2455.62},{"stockId":1000000931719,"date":"2024-06-17T16:00:00.000Z","cp":2318.46,"r_cp":2461.93},{"stockId":1000000931719,"date":"2024-06-18T16:00:00.000Z","cp":2272.08,"r_cp":2413.6},{"stockId":1000000931719,"date":"2024-06-19T16:00:00.000Z","cp":2224.35,"r_cp":2362.9},{"stockId":1000000931719,"date":"2024-06-20T16:00:00.000Z","cp":2205.17,"r_cp":2343.22},{"stockId":1000000931719,"date":"2024-06-23T16:00:00.000Z","cp":2160.21,"r_cp":2295.45},{"stockId":1000000931719,"date":"2024-06-24T16:00:00.000Z","cp":2121.91,"r_cp":2254.75},{"stockId":1000000931719,"date":"2024-06-25T16:00:00.000Z","cp":2157.75,"r_cp":2292.84},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931719,"cp":2108.45,"r_cp":2240.45},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931719,"cp":2087.37,"r_cp":2218.05},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931719,"cp":2082.71,"r_cp":2214.21},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931719,"cp":2056.09,"r_cp":2185.92},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931719,"cp":2054.97,"r_cp":2185.05},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931719,"cp":2023.71,"r_cp":2153.12},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931719,"cp":2025.87,"r_cp":2155.41},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931719,"cp":1973.97,"r_cp":2100.19},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931719,"cp":2000.27,"r_cp":2128.18},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931719,"cp":1988.73,"r_cp":2116.21},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931719,"cp":2063.15,"r_cp":2195.4},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931719,"cp":2087.51,"r_cp":2221.32},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931719,"cp":2071.4,"r_cp":2204.33},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931719,"cp":2127.15,"r_cp":2263.65},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931719,"cp":2115.41,"r_cp":2251.33},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931719,"cp":2142.55,"r_cp":2280.22},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931719,"cp":2159.42,"r_cp":2298.18},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931719,"cp":2153.97,"r_cp":2292.38},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931719,"cp":2094.93,"r_cp":2229.54},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931719,"cp":2056.91,"r_cp":2189.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931719,"cp":2079.08,"r_cp":2212.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931719,"cp":2104.84,"r_cp":2240.34},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931719,"cp":2058.37,"r_cp":2191.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931719,"cp":2056.1,"r_cp":2189},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931719,"cp":2122.23,"r_cp":2259.4},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931719,"cp":2093.07,"r_cp":2228.35},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931719,"cp":2057.64,"r_cp":2190.63},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931719,"cp":2022.94,"r_cp":2153.69},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931719,"cp":2066.26,"r_cp":2199.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931719,"cp":2060.23,"r_cp":2193.4},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931719,"cp":2042.69,"r_cp":2174.72},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931719,"cp":2015.82,"r_cp":2146.11},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931719,"cp":1998.83,"r_cp":2128.03},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931719,"cp":2023.83,"r_cp":2154.64},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931719,"cp":1987.19,"r_cp":2115.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931719,"cp":2003.87,"r_cp":2133.39},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931719,"cp":1979.48,"r_cp":2107.42},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931719,"cp":1973.16,"r_cp":2100.69},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931719,"cp":1947.91,"r_cp":2073.81},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931719,"cp":1957.05,"r_cp":2083.54},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931719,"cp":1944.22,"r_cp":2069.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931719,"cp":1933.54,"r_cp":2058.51},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931719,"cp":1981.62,"r_cp":2109.7},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931719,"cp":1941.18,"r_cp":2066.64},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931719,"cp":1942.53,"r_cp":2068.08},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931719,"cp":2003.82,"r_cp":2133.33},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931719,"cp":2043.73,"r_cp":2175.82},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931719,"cp":2002.88,"r_cp":2132.34},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931719,"cp":2048.27,"r_cp":2180.66},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931719,"cp":2066.71,"r_cp":2200.3},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931719,"cp":2067.9,"r_cp":2201.55},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931719,"cp":2029.02,"r_cp":2160.16},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931719,"cp":2015.75,"r_cp":2146.04},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931719,"cp":2004.54,"r_cp":2134.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931719,"cp":2076.84,"r_cp":2211.08},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931719,"cp":2057.24,"r_cp":2190.21},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931719,"cp":2001.34,"r_cp":2130.7},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931719,"cp":1994.55,"r_cp":2123.47},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931719,"cp":2009.67,"r_cp":2139.57},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931719,"cp":1990.76,"r_cp":2119.43},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931719,"cp":1976.33,"r_cp":2104.07},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931719,"cp":2064.08,"r_cp":2197.5},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931719,"cp":2083.61,"r_cp":2218.28},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931719,"cp":2146.71,"r_cp":2285.46},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931719,"cp":2352.68,"r_cp":2504.75},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931719,"cp":2686.77,"r_cp":2860.43},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931719,"cp":3073.95,"r_cp":3272.63},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931719,"cp":2713.55,"r_cp":2888.94},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931719,"cp":2695.47,"r_cp":2869.69},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931719,"cp":2533.63,"r_cp":2697.46},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931719,"cp":2576.78,"r_cp":2743.39},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931719,"cp":2504.78,"r_cp":2667.12},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931719,"cp":2434.85,"r_cp":2592.74},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931719,"cp":2412.21,"r_cp":2568.62},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931719,"cp":2575.17,"r_cp":2742.15},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931719,"cp":2598.85,"r_cp":2767.37},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931719,"cp":2625.96,"r_cp":2796.24},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931719,"cp":2686.36,"r_cp":2861.25},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931719,"cp":2592.44,"r_cp":2761.22},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931719,"cp":2729.33,"r_cp":2907.02},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931719,"cp":2715.19,"r_cp":2891.96},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931719,"cp":2653.8,"r_cp":2826.57},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931719,"cp":2628.59,"r_cp":2799.71},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931719,"cp":2656.1,"r_cp":2829.02},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931719,"cp":2600.07,"r_cp":2769.34},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931719,"cp":2654.87,"r_cp":2827.71},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931719,"cp":2763.39,"r_cp":2943.3},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931719,"cp":2799.73,"r_cp":2982},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931719,"cp":2834.22,"r_cp":3018.73},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931719,"cp":2819.08,"r_cp":3002.61},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931719,"cp":2970.23,"r_cp":3163.6},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931719,"cp":2939.49,"r_cp":3130.86},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931719,"cp":2954.47,"r_cp":3146.82},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931719,"cp":2862.93,"r_cp":3049.32},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931719,"cp":2755.18,"r_cp":2934.55},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931719,"cp":2700.78,"r_cp":2876.61},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931719,"cp":2813.14,"r_cp":2996.29},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931719,"cp":2816.1,"r_cp":2999.44},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931719,"cp":2814.74,"r_cp":2997.99},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931719,"cp":2710.22,"r_cp":2886.66},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931719,"cp":2759.29,"r_cp":2938.92},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931719,"cp":2664.19,"r_cp":2837.64},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931719,"cp":2727.62,"r_cp":2905.2},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931719,"cp":2681.37,"r_cp":2855.93},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931719,"cp":2722.76,"r_cp":2900.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931719,"cp":2751.382,"r_cp":2930.5},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931719,"cp":2730.33,"r_cp":2908.08},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931719,"cp":2673.41,"r_cp":2847.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931719,"cp":2672.55,"r_cp":2846.54},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931719,"cp":2720.2,"r_cp":2897.41},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931719,"cp":2713.83,"r_cp":2890.63},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931719,"cp":2705.57,"r_cp":2881.83},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931719,"cp":2690.85,"r_cp":2866.15},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931719,"cp":2710.7331,"r_cp":2887.33},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931719,"cp":2641.1985,"r_cp":2813.26},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931719,"cp":2603.1748,"r_cp":2772.76},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931719,"cp":2601.2978,"r_cp":2770.76},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931719,"cp":2593.1567,"r_cp":2763},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931719,"cp":2597.14,"r_cp":2767.24},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931719,"cp":2589.74,"r_cp":2759.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931719,"cp":2559.06,"r_cp":2726.67},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931719,"cp":2607.28,"r_cp":2778.05},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931719,"cp":2570.11,"r_cp":2738.44},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931719,"cp":2588.35,"r_cp":2757.87},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931719,"cp":2576.88,"r_cp":2745.65},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931719,"cp":2582.75,"r_cp":2751.92},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931719,"cp":2522.63,"r_cp":2687.85},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931719,"cp":2436.34,"r_cp":2595.91},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931719,"cp":2378.63,"r_cp":2534.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931719,"cp":2401.3,"r_cp":2558.57},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931719,"cp":2417.55,"r_cp":2575.89},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931719,"cp":2406.29,"r_cp":2563.89},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931719,"cp":2435.9,"r_cp":2595.44},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931719,"cp":2396.2,"r_cp":2553.15},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931719,"cp":2405.29,"r_cp":2562.83},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931719,"cp":2502.98,"r_cp":2666.92},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931719,"cp":2475.87,"r_cp":2638.04},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931719,"cp":2485.78,"r_cp":2648.59},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931719,"cp":2495.67,"r_cp":2659.13},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931719,"cp":2550,"r_cp":2717.01},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931719,"cp":2543.59,"r_cp":2710.19},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931719,"cp":2497.4,"r_cp":2660.97},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931719,"cp":2480.97,"r_cp":2643.47},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931719,"cp":2516.65,"r_cp":2682.83},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931719,"cp":2470.4,"r_cp":2633.52},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931719,"cp":2482.95,"r_cp":2646.9},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931719,"cp":2570.8,"r_cp":2740.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931719,"cp":2623.97,"r_cp":2797.23},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931719,"cp":2602.09,"r_cp":2773.91},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931719,"cp":2574.09,"r_cp":2744.06},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931719,"cp":2610.81,"r_cp":2783.21},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931719,"cp":2595.26,"r_cp":2766.63},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931719,"cp":2619.95,"r_cp":2792.94},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931719,"cp":2615.43,"r_cp":2788.13},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931719,"cp":2625.47,"r_cp":2798.84},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931719,"cp":2673.79,"r_cp":2850.34},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931719,"cp":2657.37,"r_cp":2832.84},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931719,"cp":2713.67,"r_cp":2892.85},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931719,"cp":2716.17,"r_cp":2895.52},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931719,"cp":2700.29,"r_cp":2878.59},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931719,"cp":2753.38,"r_cp":2935.19},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931719,"cp":2767.19,"r_cp":2949.91},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931719,"cp":2690.42,"r_cp":2868.07},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931719,"cp":2778.4,"r_cp":2961.86},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931719,"cp":2727.13,"r_cp":2907.21},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931719,"cp":2704.89,"r_cp":2883.49},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931719,"cp":2746.1,"r_cp":2927.43},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931719,"cp":2700.36,"r_cp":2878.66},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931719,"cp":2703.96,"r_cp":2882.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931719,"cp":2706.35,"r_cp":2885.05},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931719,"cp":2700.74,"r_cp":2879.08},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931719,"cp":2663.25,"r_cp":2839.11},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931719,"cp":2719.02,"r_cp":2898.56},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931719,"cp":2711.51,"r_cp":2890.6},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931719,"cp":2722.27,"r_cp":2902.07},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931719,"cp":2719.74,"r_cp":2899.36},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931719,"cp":2694.78,"r_cp":2872.77},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931719,"cp":2632.41,"r_cp":2806.28},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931719,"cp":2618.43,"r_cp":2791.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931719,"cp":2640.19,"r_cp":2814.57},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931719,"cp":2641.92,"r_cp":2816.41},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931719,"cp":2637.37,"r_cp":2811.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931719,"cp":2618.49,"r_cp":2791.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931719,"cp":2562.33,"r_cp":2731.56},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931719,"cp":2573.81,"r_cp":2743.8},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931719,"cp":2585.71,"r_cp":2756.49},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931719,"cp":2517.94,"r_cp":2684.24},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931719,"cp":2173.32,"r_cp":2316.86},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931719,"cp":2171.14,"r_cp":2314.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931719,"cp":2193.02,"r_cp":2337.86},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931719,"cp":2256.59,"r_cp":2405.62},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931719,"cp":2287.95,"r_cp":2439.06},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931719,"cp":2299.81,"r_cp":2451.7},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931719,"cp":2301.53,"r_cp":2453.54},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931719,"cp":2264.46,"r_cp":2414.02},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931719,"cp":2256.25,"r_cp":2405.27},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931719,"cp":2270.11,"r_cp":2420.04},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931719,"cp":2327.17,"r_cp":2480.87},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931719,"cp":2297.67,"r_cp":2454.25},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931719,"cp":2336.07,"r_cp":2495.27},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931719,"cp":2318.73,"r_cp":2476.75},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931719,"cp":2333.04,"r_cp":2492.04},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931719,"cp":2326.39,"r_cp":2484.93},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931719,"cp":2325.63,"r_cp":2484.12},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931719,"cp":2343.34,"r_cp":2503.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931719,"cp":2398.26,"r_cp":2561.7},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931719,"cp":2400.15,"r_cp":2563.71},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931719,"cp":2440.65,"r_cp":2606.98},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931719,"cp":2425.18,"r_cp":2590.46},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931719,"cp":2508.43,"r_cp":2679.38},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931719,"cp":2504.9112,"r_cp":2675.62},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931719,"cp":2501.6092,"r_cp":2672.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931719,"cp":2449.2884,"r_cp":2616.21},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931719,"cp":2464.7213,"r_cp":2632.69},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931719,"cp":2458.5267,"r_cp":2627.88},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931719,"cp":2463.2872,"r_cp":2633.51},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931719,"cp":2506.0109,"r_cp":2679.4},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931719,"cp":2456.3085,"r_cp":2628.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931719,"cp":2427.18,"r_cp":2597.9},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931719,"cp":2403.39,"r_cp":2572.44},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931719,"cp":2392.43,"r_cp":2560.86},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931719,"cp":2370.64,"r_cp":2538.5},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931719,"cp":2393.93,"r_cp":2563.92},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931719,"cp":2356.16,"r_cp":2525.69},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931719,"cp":2355.11,"r_cp":2524.96},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931719,"cp":2387.94,"r_cp":2561.04},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931719,"cp":2400.83,"r_cp":2575.09},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931719,"cp":2390.2,"r_cp":2564.22},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931719,"cp":2419.06,"r_cp":2595.18},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931719,"cp":2404,"r_cp":2579.32},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931719,"cp":2426.95,"r_cp":2603.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931719,"cp":2426.67,"r_cp":2603.64},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931719,"cp":2387.77,"r_cp":2568.44},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931719,"cp":2387.93,"r_cp":2568.61},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931719,"cp":2393.37,"r_cp":2574.46},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931719,"cp":2408.36,"r_cp":2590.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931719,"cp":2383.62,"r_cp":2565.08},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931719,"cp":2367.07,"r_cp":2547.26},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931719,"cp":2408.96,"r_cp":2592.35},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931719,"cp":2501.28,"r_cp":2691.69},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931719,"cp":2548.28,"r_cp":2742.27},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931719,"cp":2525.91,"r_cp":2718.2},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931719,"cp":2525.24,"r_cp":2717.48},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931719,"cp":2551.78,"r_cp":2746.17},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931719,"cp":2535.27,"r_cp":2728.6},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931719,"cp":2520.85,"r_cp":2713.08},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931719,"cp":2564.15,"r_cp":2759.88},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931719,"cp":2515.42,"r_cp":2709.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931719,"cp":2499.43,"r_cp":2692.23},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931719,"cp":2562.12,"r_cp":2760.16},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931719,"cp":2555.11,"r_cp":2753.27},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931719,"cp":2566.03,"r_cp":2765.04},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931719,"cp":2575.76,"r_cp":2775.53},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931719,"cp":2572.47,"r_cp":2771.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931719,"cp":2561.7,"r_cp":2760.38},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931719,"cp":2571.23,"r_cp":2770.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931719,"cp":2601.47,"r_cp":2803.43},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931719,"cp":2611.47,"r_cp":2814.21},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931719,"cp":2631.59,"r_cp":2836.21},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931719,"cp":2667.88,"r_cp":2875.32},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931719,"cp":2638.94,"r_cp":2844.13},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931719,"cp":2698.11,"r_cp":2907.9},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931719,"cp":2678.94,"r_cp":2887.31},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931719,"cp":2689.46,"r_cp":2898.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931719,"cp":2702.85,"r_cp":2913.08},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931719,"cp":2632.35,"r_cp":2837.09},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931719,"cp":2570.89,"r_cp":2770.85},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931719,"cp":2580.19,"r_cp":2780.88},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931719,"cp":2590.65,"r_cp":2792.15},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931719,"cp":2611.63,"r_cp":2814.9},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931719,"cp":2644.75,"r_cp":2850.6},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931719,"cp":2618.28,"r_cp":2822.07},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931719,"cp":2633.73,"r_cp":2838.72},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931719,"cp":2713.31,"r_cp":2924.49},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931719,"cp":2720.06,"r_cp":2931.76},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931719,"cp":2764.76,"r_cp":2979.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931719,"cp":2731.76,"r_cp":2944.38},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931719,"cp":2829.54,"r_cp":3049.77},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931719,"cp":2874.73,"r_cp":3098.48},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931719,"cp":2897.3,"r_cp":3122.81},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931719,"cp":2908.34,"r_cp":3135.77},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931719,"cp":2872.52,"r_cp":3097.14},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931719,"cp":2938.26,"r_cp":3168.03},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931719,"cp":3006.22,"r_cp":3241.3},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931719,"cp":2978.85,"r_cp":3211.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931719,"cp":2954.44,"r_cp":3185.63},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931719,"cp":3008.56,"r_cp":3243.99},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931719,"cp":3139.15,"r_cp":3384.79},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931719,"cp":3171.86,"r_cp":3420.06},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931719,"cp":3169.45,"r_cp":3417.46},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931719,"cp":3269.18,"r_cp":3525},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931719,"cp":3275.13,"r_cp":3531.41},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931719,"cp":3630.16,"r_cp":3914.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931719,"cp":3719.37,"r_cp":4010.42},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931719,"cp":3690.78,"r_cp":3979.59},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931719,"cp":3632.95,"r_cp":3917.35},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931719,"cp":3739.87,"r_cp":4032.64},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931719,"cp":3710.1,"r_cp":4000.54},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931719,"cp":3791.22,"r_cp":4088.01},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931719,"cp":3833.21,"r_cp":4133.29},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931719,"cp":3904.97,"r_cp":4211.56},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931719,"cp":3896.89,"r_cp":4202.84},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931719,"cp":3846.93,"r_cp":4148.96},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931719,"cp":3878.41,"r_cp":4182.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931719,"cp":3965.32,"r_cp":4276.64},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931719,"cp":4110.19,"r_cp":4432.89},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931719,"cp":4160.87,"r_cp":4487.68},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931719,"cp":4089.21,"r_cp":4410.39},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931719,"cp":4284.07,"r_cp":4620.56},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931719,"cp":4394.14,"r_cp":4739.28},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931719,"cp":4419.37,"r_cp":4766.49},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931719,"cp":4096.94,"r_cp":4419.08},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931719,"cp":4068.65,"r_cp":4388.61},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931719,"cp":3902.44,"r_cp":4209.33},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931719,"cp":4043.36,"r_cp":4361.34},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931719,"cp":4086.39,"r_cp":4407.75},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931719,"cp":3869.15,"r_cp":4173.43},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931719,"cp":3951.85,"r_cp":4266.66},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931719,"cp":4019.1,"r_cp":4339.27},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931719,"cp":3953.54,"r_cp":4268.49},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931719,"cp":4001.63,"r_cp":4320.42},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931719,"cp":4122.19,"r_cp":4450.84},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931719,"cp":4136.87,"r_cp":4466.69},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931719,"cp":4164.85,"r_cp":4496.9},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931719,"cp":4434.81,"r_cp":4788.39},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931719,"cp":4459.07,"r_cp":4814.59},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931719,"cp":4442,"r_cp":4796.15},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931719,"cp":4442.98,"r_cp":4797.21},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931719,"cp":4289.27,"r_cp":4631.24},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931719,"cp":4448.74,"r_cp":4804.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931719,"cp":4537.02,"r_cp":4900},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931719,"cp":4591.6,"r_cp":4958.95},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931719,"cp":4488.87,"r_cp":4848},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931719,"cp":4476.23,"r_cp":4834.36},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931719,"cp":4375.21,"r_cp":4725.25},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931719,"cp":4630.78,"r_cp":5001.27},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931719,"cp":4518.42,"r_cp":4879.92},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931719,"cp":4557.05,"r_cp":4921.64},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931719,"cp":4351.89,"r_cp":4700.07},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931719,"cp":4364.01,"r_cp":4713.15},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931719,"cp":4281.38,"r_cp":4623.91},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931719,"cp":4031.05,"r_cp":4353.56},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931719,"cp":4025.98,"r_cp":4348.08},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931719,"cp":4114.26,"r_cp":4443.42},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931719,"cp":4124.6,"r_cp":4454.58},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931719,"cp":4137.4,"r_cp":4468.41},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931719,"cp":4197.67,"r_cp":4533.51},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931719,"cp":4209.26,"r_cp":4546.02},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931719,"cp":4148.0464,"r_cp":4479.91},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931719,"cp":4088.7568,"r_cp":4415.88},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931719,"cp":4115.33,"r_cp":4444.58},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931719,"cp":4152.06,"r_cp":4484.32},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931719,"cp":4230.77,"r_cp":4569.32},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931719,"cp":4201.61,"r_cp":4537.83},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931719,"cp":4164.24,"r_cp":4497.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931719,"cp":4113.77,"r_cp":4443.02},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931719,"cp":4121.22,"r_cp":4451.07},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931719,"cp":4036.25,"r_cp":4359.3},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931719,"cp":3936,"r_cp":4251.02},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931719,"cp":4069.73,"r_cp":4395.46},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931719,"cp":3961.47,"r_cp":4278.53},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931719,"cp":4001.76,"r_cp":4322.05},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931719,"cp":4067.42,"r_cp":4392.96},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931719,"cp":4158.61,"r_cp":4491.45},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931719,"cp":4191.34,"r_cp":4526.8},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931719,"cp":4226.23,"r_cp":4564.49},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931719,"cp":4318.25,"r_cp":4663.87},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931719,"cp":4218.11,"r_cp":4555.71},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931719,"cp":4290.17,"r_cp":4633.54},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931719,"cp":4251.96,"r_cp":4592.27},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931719,"cp":4353.39,"r_cp":4701.82},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931719,"cp":4404.29,"r_cp":4756.79},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931719,"cp":4398.66,"r_cp":4750.72},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931719,"cp":4348.65,"r_cp":4696.7},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931719,"cp":4388.46,"r_cp":4739.7},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931719,"cp":4351.72,"r_cp":4700.23},{"stockId":1000000931719,"date":"2026-01-12T16:00:00.000Z","cp":4315.1,"r_cp":4660.69},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931719,"cp":4314.55,"r_cp":4660.09},{"stockId":1000000931719,"date":"2026-01-14T16:00:00.000Z","cp":4362.11,"r_cp":4712.3},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931719,"cp":4403.95,"r_cp":4757.5},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931719,"cp":4422.77,"r_cp":4777.83},{"stockId":1000000931719,"date":"2026-01-19T16:00:00.000Z","cp":4303.89,"r_cp":4649.42},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931719,"cp":4352,"r_cp":4701.38},{"stockId":1000000931719,"date":"2026-01-21T16:00:00.000Z","cp":4294.49,"r_cp":4639.26},{"stockId":1000000931719,"date":"2026-01-22T16:00:00.000Z","cp":4420.65,"r_cp":4775.55},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931719,"cp":4324.83,"r_cp":4672.03},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931719,"cp":4260.28,"r_cp":4602.31},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931719,"cp":4195.52,"r_cp":4532.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931719,"cp":4100.56,"r_cp":4429.76},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931719,"cp":4105.96,"r_cp":4435.59},{"stockId":1000000931719,"date":"2026-02-01T16:00:00.000Z","cp":4026.11,"r_cp":4349.33},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931719,"cp":4133.83,"r_cp":4465.7},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931719,"cp":4181.09,"r_cp":4516.75},{"stockId":1000000931719,"date":"2026-02-04T16:00:00.000Z","cp":4065.18,"r_cp":4391.54},{"stockId":1000000931719,"date":"2026-02-05T16:00:00.000Z","cp":4146.15,"r_cp":4479.01},{"stockId":1000000931719,"date":"2026-02-08T16:00:00.000Z","cp":4217.18,"r_cp":4555.75},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931719,"cp":4198.78,"r_cp":4535.87},{"stockId":1000000931719,"date":"2026-02-10T16:00:00.000Z","cp":4228.41,"r_cp":4567.87},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931719,"cp":4293.27,"r_cp":4637.94},{"stockId":1000000931719,"date":"2026-02-12T16:00:00.000Z","cp":4241.73,"r_cp":4582.27},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931719,"cp":4254.53,"r_cp":4596.09},{"stockId":1000000931719,"date":"2026-02-24T16:00:00.000Z","cp":4328.27,"r_cp":4675.75},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931719,"cp":4229.25,"r_cp":4568.78},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931719,"cp":4235.99,"r_cp":4576.07},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931719,"cp":4188.98,"r_cp":4525.27},{"stockId":1000000931719,"date":"2026-03-02T16:00:00.000Z","cp":4104.77,"r_cp":4434.31},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931719,"cp":4081.27,"r_cp":4408.92},{"stockId":1000000931719,"date":"2026-03-04T16:00:00.000Z","cp":4116.27,"r_cp":4446.73},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931719,"cp":4136.52,"r_cp":4468.61},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931719,"cp":4206.35,"r_cp":4544.04},{"stockId":1000000931719,"date":"2026-03-09T16:00:00.000Z","cp":4285.32,"r_cp":4629.36},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931719,"cp":4471.21,"r_cp":4830.16},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931719,"cp":4489.93,"r_cp":4850.39},{"stockId":1000000931719,"date":"2026-03-12T16:00:00.000Z","cp":4484.03,"r_cp":4844.01},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931719,"cp":4464.78,"r_cp":4823.22},{"stockId":1000000931719,"date":"2026-03-16T16:00:00.000Z","cp":4339.3,"r_cp":4687.67},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931719,"cp":4319.62,"r_cp":4666.4},{"stockId":1000000931719,"date":"2026-03-18T16:00:00.000Z","cp":4216.99,"r_cp":4555.54},{"stockId":1000000931719,"date":"2026-03-19T16:00:00.000Z","cp":4343.3,"r_cp":4691.99},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931719,"cp":4256.09,"r_cp":4597.78},{"stockId":1000000931719,"date":"2026-03-23T16:00:00.000Z","cp":4262.64,"r_cp":4604.85},{"stockId":1000000931719,"date":"2026-03-24T16:00:00.000Z","cp":4321.67,"r_cp":4668.62},{"stockId":1000000931719,"date":"2026-03-25T16:00:00.000Z","cp":4343.21,"r_cp":4691.89},{"stockId":1000000931719,"date":"2026-03-26T16:00:00.000Z","cp":4409.69,"r_cp":4763.7},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931719,"cp":4374.28,"r_cp":4725.45},{"stockId":1000000931719,"date":"2026-03-30T16:00:00.000Z","cp":4208.08,"r_cp":4545.91},{"stockId":1000000931719,"date":"2026-03-31T16:00:00.000Z","cp":4194.4,"r_cp":4531.13},{"stockId":1000000931719,"date":"2026-04-01T16:00:00.000Z","cp":4102.21,"r_cp":4431.54},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931719,"cp":3995.99,"r_cp":4316.8},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931719,"cp":4018.09,"r_cp":4340.67},{"stockId":1000000931719,"date":"2026-04-07T16:00:00.000Z","cp":4171.48,"r_cp":4506.38},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931719,"cp":4180.25,"r_cp":4515.85},{"stockId":1000000931719,"date":"2026-04-09T16:00:00.000Z","cp":4376.67,"r_cp":4728.04},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931719,"cp":4442.84,"r_cp":4799.52},{"stockId":1000000931719,"date":"2026-04-13T16:00:00.000Z","cp":4560.11,"r_cp":4926.21},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931719,"cp":4472.57,"r_cp":4831.64},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931719,"cp":4586.02,"r_cp":4954.2},{"stockId":1000000931719,"date":"2026-04-16T16:00:00.000Z","cp":4601.18,"r_cp":4971.34},{"stockId":1000000931719,"date":"2026-04-19T16:00:00.000Z","cp":4591.15,"r_cp":4960.5},{"stockId":1000000931719,"date":"2026-04-20T16:00:00.000Z","cp":4691.19,"r_cp":5068.59},{"stockId":1000000931719,"date":"2026-04-21T16:00:00.000Z","cp":4693.48,"r_cp":5079.1},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931719,"cp":4629.87,"r_cp":5010.27},{"stockId":1000000931719,"date":"2026-04-23T16:00:00.000Z","cp":4704.12,"r_cp":5090.62},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931719,"cp":4713.59,"r_cp":5100.86},{"stockId":1000000931719,"date":"2026-04-27T16:00:00.000Z","cp":4634.06,"r_cp":5015.61},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931719,"cp":4887.05,"r_cp":5290.83},{"stockId":1000000931719,"date":"2026-04-29T16:00:00.000Z","cp":4852.05,"r_cp":5252.95},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931719,"cp":5049.66,"r_cp":5466.89},{"stockId":1000000931719,"date":"2026-05-06T16:00:00.000Z","cp":5011.94,"r_cp":5426.05},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931719,"cp":4905.87,"r_cp":5311.21},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931719,"cp":4953.32,"r_cp":5362.58},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931719,"cp":4883.73,"r_cp":5288.93},{"stockId":1000000931719,"date":"2026-05-12T16:00:00.000Z","cp":4916.93,"r_cp":5324.89},{"stockId":1000000931719,"date":"2026-05-13T16:00:00.000Z","cp":4743.96,"r_cp":5138.61},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931719,"cp":4801.54,"r_cp":5200.98},{"stockId":1000000931719,"date":"2026-05-17T16:00:00.000Z","cp":4835.81,"r_cp":5238.1},{"stockId":1000000931719,"date":"2026-05-18T16:00:00.000Z","cp":4840.98,"r_cp":5243.75},{"stockId":1000000931719,"date":"2026-05-19T16:00:00.000Z","cp":4975.18,"r_cp":5389.84},{"stockId":1000000931719,"date":"2026-05-20T16:00:00.000Z","cp":4874.26,"r_cp":5280.51},{"stockId":1000000931719,"date":"2026-05-21T16:00:00.000Z","cp":4945.65,"r_cp":5360.24}]}