window.pageData = {"index":{"_id":1000000899050,"areaCode":"cn","market":"a","stockType":"index","exchange":"bj","stockCode":"899050","csiCode":"899050","tickerId":899050,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"北证50","lastUpdated":"2024-12-25T07:21:39.894Z","followedNum":717,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050_Index_Methodology_cn.pdf","basicDate":"2022-04-28T16:00:00.000Z","basicIndex":1000,"description":"北证50成份指数由北交所规模大、流动性好的最具市场代表性的50只上市公司证券组成，以综合反映市场整体表现。","fullName":"北证50成份指数","launchDate":"2022-11-20T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","totalReturnIndexId":1000899050101,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"bz50","hotSpots":[""]},"startDate":"2024-04-22T20:05:21.126Z","endDate":"2026-04-22T20:05:21.126Z","stock":{"_id":3000000026963,"name":"鑫元北证50成份指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026963","tickerId":26963,"shortName":"鑫元北证50成份指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-04-02T16:00:00.000Z","pinyin":"xybz50cfzsxfqszqtzjj","fundCollectionId":4000050860000,"indexId":1000000899050,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"bj","stockCode":"899050","tickerId":899050,"name":"北证50","rebalancingFrequency":"quarterly"},"managers":[{"name":"肖涵","stockType":"fund_manager","stockCode":"j101020676","exchange":"fm","tickerId":2408258810}],"hotMetrics":{"fpr":{"stockId":3000000026963,"type":"fpr","f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.7449190492593868},"fp":{"stockId":3000000026963,"type":"fp","last_data_date":"2026-04-21T16:00:00.000Z","f_cagr_p_r_fs":0.032613045218086834},"f_nlacan":{"stockId":3000000026963,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":1.0322,"f_nv_cr":0.014945919370698446}},"masterSlaveFunds":[{"_id":3000000026962,"__csrcFundId":16728,"stockCode":"026962","masterFundShortName":"鑫元北证50成份指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26962,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鑫元北证50成份指数发起式A","lastUpdated":"2026-04-17T20:41:39.882Z","indexFundFlag":1,"name":"鑫元北证50成份指数型发起式证券投资基金","pinyin":"xybz50cfzsxfqszqtzjj","fundCollectionId":4000050860000,"setUpAssetScale":10135763.15,"setUpDate":"2026-04-01T16:00:00.000Z","setUpShares":10135763.15,"__indexSourceEastMoney":1,"inceptionDate":"2026-04-02T16:00:00.000Z","__indexSourceCsi":1,"indexId":1000000899050}]},"influencesList":[],"fundNetValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":0.9996},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.0058},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.0029},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.0062},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.0061},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.0085},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.0076},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.012},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.031},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.0318},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.017},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026963,"lxr_nv_fc":1.0322}],"priceMetricsList":[{"date":"2024-04-23T16:00:00.000Z","stockId":1000000899050,"cp":808.13,"r_cp":833.96},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000899050,"cp":801.21,"r_cp":826.82},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000899050,"cp":808.72,"r_cp":834.91},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000899050,"cp":815.19,"r_cp":841.95},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000899050,"cp":814.22,"r_cp":841.12},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000899050,"cp":825.85,"r_cp":853.14},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000899050,"cp":822.22,"r_cp":849.39},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000899050,"cp":816,"r_cp":842.96},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000899050,"cp":819.26,"r_cp":846.42},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000899050,"cp":805.59,"r_cp":832.3},{"stockId":1000000899050,"date":"2024-05-12T16:00:00.000Z","cp":790.75,"r_cp":816.97},{"stockId":1000000899050,"date":"2024-05-13T16:00:00.000Z","cp":796.58,"r_cp":822.99},{"stockId":1000000899050,"date":"2024-05-14T16:00:00.000Z","cp":791.12,"r_cp":817.35},{"stockId":1000000899050,"date":"2024-05-15T16:00:00.000Z","cp":786.57,"r_cp":813.19},{"stockId":1000000899050,"date":"2024-05-16T16:00:00.000Z","cp":790.38,"r_cp":817.13},{"stockId":1000000899050,"date":"2024-05-19T16:00:00.000Z","cp":789.66,"r_cp":818.47},{"stockId":1000000899050,"date":"2024-05-20T16:00:00.000Z","cp":780.35,"r_cp":808.92},{"stockId":1000000899050,"date":"2024-05-21T16:00:00.000Z","cp":790.3,"r_cp":819.23},{"stockId":1000000899050,"date":"2024-05-22T16:00:00.000Z","cp":803.59,"r_cp":833.07},{"stockId":1000000899050,"date":"2024-05-23T16:00:00.000Z","cp":784.07,"r_cp":814.87},{"stockId":1000000899050,"date":"2024-05-26T16:00:00.000Z","cp":787.69,"r_cp":818.84},{"stockId":1000000899050,"date":"2024-05-27T16:00:00.000Z","cp":786.4,"r_cp":817.75},{"stockId":1000000899050,"date":"2024-05-28T16:00:00.000Z","cp":782.65,"r_cp":814.2},{"stockId":1000000899050,"date":"2024-05-29T16:00:00.000Z","cp":771.59,"r_cp":802.69},{"stockId":1000000899050,"date":"2024-05-30T16:00:00.000Z","cp":771.57,"r_cp":802.91},{"stockId":1000000899050,"date":"2024-06-02T16:00:00.000Z","cp":755.38,"r_cp":786.13},{"stockId":1000000899050,"date":"2024-06-03T16:00:00.000Z","cp":756.36,"r_cp":787.15},{"stockId":1000000899050,"date":"2024-06-04T16:00:00.000Z","cp":746.65,"r_cp":777.44},{"stockId":1000000899050,"date":"2024-06-05T16:00:00.000Z","cp":726.77,"r_cp":756.76},{"stockId":1000000899050,"date":"2024-06-06T16:00:00.000Z","cp":733.56,"r_cp":764.14},{"stockId":1000000899050,"date":"2024-06-10T16:00:00.000Z","cp":739.57,"r_cp":770.52},{"stockId":1000000899050,"date":"2024-06-11T16:00:00.000Z","cp":741.84,"r_cp":772.94},{"stockId":1000000899050,"date":"2024-06-12T16:00:00.000Z","cp":739.91,"r_cp":771.04},{"stockId":1000000899050,"date":"2024-06-13T16:00:00.000Z","cp":744.96,"r_cp":776.42},{"stockId":1000000899050,"date":"2024-06-16T16:00:00.000Z","cp":736.69,"r_cp":767.8},{"stockId":1000000899050,"date":"2024-06-17T16:00:00.000Z","cp":734.48,"r_cp":765.5},{"stockId":1000000899050,"date":"2024-06-18T16:00:00.000Z","cp":739.26,"r_cp":770.48},{"stockId":1000000899050,"date":"2024-06-19T16:00:00.000Z","cp":719.9,"r_cp":750.3},{"stockId":1000000899050,"date":"2024-06-20T16:00:00.000Z","cp":730.57,"r_cp":761.45},{"stockId":1000000899050,"date":"2024-06-23T16:00:00.000Z","cp":703.35,"r_cp":733.08},{"stockId":1000000899050,"date":"2024-06-24T16:00:00.000Z","cp":705.49,"r_cp":735.32},{"stockId":1000000899050,"date":"2024-06-25T16:00:00.000Z","cp":717.92,"r_cp":748.72},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000899050,"cp":706.4,"r_cp":736.71},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000899050,"cp":708.97,"r_cp":739.52},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000899050,"cp":709.64,"r_cp":740.22},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000899050,"cp":706.8,"r_cp":737.25},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000899050,"cp":692.85,"r_cp":723.03},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000899050,"cp":695.29,"r_cp":725.57},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000899050,"cp":692.04,"r_cp":723.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000899050,"cp":667.15,"r_cp":697.99},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000899050,"cp":676.13,"r_cp":707.39},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000899050,"cp":674.78,"r_cp":705.97},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000899050,"cp":690.24,"r_cp":722.15},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000899050,"cp":692.36,"r_cp":724.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000899050,"cp":689.78,"r_cp":721.66},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000899050,"cp":708.29,"r_cp":741.03},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000899050,"cp":759.27,"r_cp":794.37},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000899050,"cp":728.66,"r_cp":762.34},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000899050,"cp":724.28,"r_cp":757.76},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000899050,"cp":724.53,"r_cp":758.02},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000899050,"cp":711.46,"r_cp":744.34},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000899050,"cp":693.92,"r_cp":726},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000899050,"cp":697.31,"r_cp":729.55},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000899050,"cp":701.5,"r_cp":733.93},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000899050,"cp":694.8,"r_cp":726.92},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000899050,"cp":700.61,"r_cp":733},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000899050,"cp":717.93,"r_cp":751.12},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000899050,"cp":716.12,"r_cp":749.22},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000899050,"cp":703.58,"r_cp":736.11},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000899050,"cp":682.25,"r_cp":713.79},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000899050,"cp":692.53,"r_cp":724.54},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000899050,"cp":691.53,"r_cp":723.5},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000899050,"cp":688.44,"r_cp":720.27},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000899050,"cp":689.4,"r_cp":721.26},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000899050,"cp":685.69,"r_cp":717.38},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000899050,"cp":689.28,"r_cp":721.14},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000899050,"cp":682.18,"r_cp":713.71},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000899050,"cp":679.54,"r_cp":710.95},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000899050,"cp":675.74,"r_cp":706.98},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000899050,"cp":668.55,"r_cp":699.45},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000899050,"cp":670.15,"r_cp":701.13},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000899050,"cp":668.7,"r_cp":699.62},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000899050,"cp":652.98,"r_cp":683.16},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000899050,"cp":648.39,"r_cp":678.36},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000899050,"cp":651.58,"r_cp":681.7},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000899050,"cp":639.28,"r_cp":668.84},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000899050,"cp":640.74,"r_cp":670.36},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000899050,"cp":643.54,"r_cp":673.29},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000899050,"cp":654.39,"r_cp":684.64},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000899050,"cp":636.41,"r_cp":665.83},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000899050,"cp":641.26,"r_cp":670.9},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000899050,"cp":632.74,"r_cp":661.99},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000899050,"cp":630.95,"r_cp":660.12},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000899050,"cp":619.17,"r_cp":647.79},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000899050,"cp":611.17,"r_cp":639.42},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000899050,"cp":609.32,"r_cp":637.49},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000899050,"cp":609.48,"r_cp":637.65},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000899050,"cp":603.21,"r_cp":631.09},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000899050,"cp":606.78,"r_cp":634.83},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000899050,"cp":601.23,"r_cp":629.02},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000899050,"cp":608.67,"r_cp":636.81},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000899050,"cp":606.83,"r_cp":634.88},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000899050,"cp":599.76,"r_cp":627.54},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000899050,"cp":619.13,"r_cp":648.2},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000899050,"cp":626.59,"r_cp":656.07},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000899050,"cp":645.18,"r_cp":675.54},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000899050,"cp":717.02,"r_cp":750.76},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000899050,"cp":880.82,"r_cp":922.26},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000899050,"cp":1098.43,"r_cp":1150.12},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000899050,"cp":965.37,"r_cp":1010.8},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000899050,"cp":962.36,"r_cp":1007.65},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000899050,"cp":881.26,"r_cp":922.76},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000899050,"cp":939.51,"r_cp":983.75},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000899050,"cp":924.86,"r_cp":968.41},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000899050,"cp":937.17,"r_cp":981.31},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000899050,"cp":979.08,"r_cp":1025.18},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000899050,"cp":1079.9,"r_cp":1130.75},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1255.32,"r_cp":1314.44},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1159.89,"r_cp":1214.51},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1209.09,"r_cp":1266.02},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1258.23,"r_cp":1317.48},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000899050,"cp":1259.26,"r_cp":1318.56},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1270.66,"r_cp":1330.49},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1317.41,"r_cp":1379.45},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1288.27,"r_cp":1348.93},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1266.6,"r_cp":1326.24},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000899050,"cp":1144.9,"r_cp":1198.81},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1216.75,"r_cp":1274.05},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1315.56,"r_cp":1377.5},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1362.73,"r_cp":1426.9},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1408.9,"r_cp":1475.25},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000899050,"cp":1391.35,"r_cp":1456.86},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1402.3,"r_cp":1468.33},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1374.52,"r_cp":1439.25},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1385.69,"r_cp":1450.94},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1354.54,"r_cp":1418.33},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000899050,"cp":1344.33,"r_cp":1407.64},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1295.45,"r_cp":1356.45},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1306.96,"r_cp":1368.51},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.15,"r_cp":1410.59},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1366.27,"r_cp":1430.61},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000899050,"cp":1295.78,"r_cp":1356.8},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1289.19,"r_cp":1349.89},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1238.65,"r_cp":1296.98},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1245.69,"r_cp":1304.35},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1244.46,"r_cp":1303.06},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000899050,"cp":1282.5,"r_cp":1342.91},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1321.62,"r_cp":1383.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1323.02,"r_cp":1385.35},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1293.94,"r_cp":1354.9},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1306.1,"r_cp":1367.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000899050,"cp":1293.47,"r_cp":1354.4},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1237.73,"r_cp":1296.03},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1266.81,"r_cp":1326.48},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1248.91,"r_cp":1307.78},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1232.53,"r_cp":1290.69},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000899050,"cp":1219.3,"r_cp":1276.83},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1177.36,"r_cp":1232.92},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1139.41,"r_cp":1193.18},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1132.61,"r_cp":1186.06},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1169.71,"r_cp":1224.9},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000899050,"cp":1171.77,"r_cp":1227.07},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1140.88,"r_cp":1194.71},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1149.78,"r_cp":1204.03},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1106.2,"r_cp":1158.4},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1107.78,"r_cp":1160.06},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000899050,"cp":1094.24,"r_cp":1145.87},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1046.17,"r_cp":1095.53},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1037.81,"r_cp":1086.78},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000899050,"cp":1019.88,"r_cp":1068},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000899050,"cp":1018.17,"r_cp":1066.21},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1003.64,"r_cp":1051},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1024.42,"r_cp":1072.76},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1037.4,"r_cp":1086.35},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000899050,"cp":1053.53,"r_cp":1103.24},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000899050,"cp":1024.26,"r_cp":1072.59},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000899050,"cp":1000.22,"r_cp":1047.41},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1107.94,"r_cp":1160.22},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000899050,"cp":1104.86,"r_cp":1156.99},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1127.35,"r_cp":1180.55},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000899050,"cp":1122.94,"r_cp":1175.93},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000899050,"cp":1125.59,"r_cp":1178.71},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1119.88,"r_cp":1172.73},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000899050,"cp":1074.16,"r_cp":1124.84},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000899050,"cp":1072.78,"r_cp":1123.4},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000899050,"cp":1079.22,"r_cp":1130.15},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1058.03,"r_cp":1107.96},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000899050,"cp":1070.38,"r_cp":1120.89},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000899050,"cp":1129.32,"r_cp":1182.61},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000899050,"cp":1185.31,"r_cp":1241.24},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1225.42,"r_cp":1283.25},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000899050,"cp":1250.43,"r_cp":1309.43},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1265.07,"r_cp":1324.77},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000899050,"cp":1242.86,"r_cp":1301.51},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000899050,"cp":1230.87,"r_cp":1288.95},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000899050,"cp":1252.53,"r_cp":1311.63},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000899050,"cp":1224.18,"r_cp":1281.94},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000899050,"cp":1289.84,"r_cp":1350.7},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000899050,"cp":1309.04,"r_cp":1370.81},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000899050,"cp":1345.29,"r_cp":1408.77},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1347.09,"r_cp":1410.66},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000899050,"cp":1328.23,"r_cp":1390.91},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1352.84,"r_cp":1416.68},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1366.06,"r_cp":1430.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.98,"r_cp":1368.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000899050,"cp":1336.7,"r_cp":1399.77},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1379.97,"r_cp":1445.09},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000899050,"cp":1418.9,"r_cp":1485.85},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1398.16,"r_cp":1464.13},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000899050,"cp":1391.28,"r_cp":1456.93},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000899050,"cp":1417.54,"r_cp":1484.43},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1418.65,"r_cp":1485.6},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1409.84,"r_cp":1476.37},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000899050,"cp":1366.5,"r_cp":1430.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000899050,"cp":1409.76,"r_cp":1476.28},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000899050,"cp":1435.88,"r_cp":1503.64},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1441.88,"r_cp":1509.92},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000899050,"cp":1400.84,"r_cp":1466.95},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000899050,"cp":1362.5,"r_cp":1426.79},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000899050,"cp":1305.62,"r_cp":1367.23},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000899050,"cp":1317.92,"r_cp":1380.11},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000899050,"cp":1342.44,"r_cp":1405.79},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000899050,"cp":1340.39,"r_cp":1403.64},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000899050,"cp":1331.17,"r_cp":1393.99},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.5,"r_cp":1368.15},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000899050,"cp":1271.14,"r_cp":1331.12},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000899050,"cp":1276.43,"r_cp":1336.66},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000899050,"cp":1283.05,"r_cp":1343.59},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1272.43,"r_cp":1332.47},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1044.07,"r_cp":1093.34},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000899050,"cp":1094.39,"r_cp":1146.03},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000899050,"cp":1206.75,"r_cp":1263.69},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000899050,"cp":1265.35,"r_cp":1325.05},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000899050,"cp":1284.14,"r_cp":1344.73},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000899050,"cp":1310.63,"r_cp":1372.48},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1306.14,"r_cp":1367.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1291.45,"r_cp":1352.39},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000899050,"cp":1303.15,"r_cp":1364.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000899050,"cp":1328.89,"r_cp":1391.59},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000899050,"cp":1363.85,"r_cp":1428.21},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000899050,"cp":1355.09,"r_cp":1419.03},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1361.56,"r_cp":1425.81},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000899050,"cp":1314.73,"r_cp":1376.77},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000899050,"cp":1300.19,"r_cp":1361.54},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000899050,"cp":1277.03,"r_cp":1337.29},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1292.8,"r_cp":1353.81},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000899050,"cp":1331.13,"r_cp":1394.05},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1373.9,"r_cp":1438.84},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000899050,"cp":1367.57,"r_cp":1432.21},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1380.93,"r_cp":1446.2},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000899050,"cp":1379.31,"r_cp":1444.5},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000899050,"cp":1419.13,"r_cp":1486.2},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000899050,"cp":1405.8,"r_cp":1472.25},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000899050,"cp":1420.93,"r_cp":1488.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000899050,"cp":1415.47,"r_cp":1482.37},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000899050,"cp":1422.43,"r_cp":1490.02},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000899050,"cp":1456.19,"r_cp":1525.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000899050,"cp":1473.99,"r_cp":1545.92},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000899050,"cp":1479.81,"r_cp":1552.06},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000899050,"cp":1388.83,"r_cp":1456.84},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000899050,"cp":1370.04,"r_cp":1437.13},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000899050,"cp":1396.59,"r_cp":1464.98},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000899050,"cp":1397.64,"r_cp":1466.57},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000899050,"cp":1378.23,"r_cp":1446.52},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000899050,"cp":1415.84,"r_cp":1486.67},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000899050,"cp":1408.69,"r_cp":1479.16},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000899050,"cp":1423.15,"r_cp":1496.05},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000899050,"cp":1438.73,"r_cp":1512.58},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000899050,"cp":1434.63,"r_cp":1508.26},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.06,"r_cp":1500.54},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000899050,"cp":1442.51,"r_cp":1517},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000899050,"cp":1427.93,"r_cp":1501.66},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.91,"r_cp":1501.64},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000899050,"cp":1424.38,"r_cp":1498.24},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000899050,"cp":1382.74,"r_cp":1454.46},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000899050,"cp":1408.15,"r_cp":1481.2},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000899050,"cp":1402.54,"r_cp":1475.29},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000899050,"cp":1393.44,"r_cp":1466.32},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000899050,"cp":1365.79,"r_cp":1437.23},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.46,"r_cp":1417.94},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000899050,"cp":1368.15,"r_cp":1440.19},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000899050,"cp":1418.02,"r_cp":1492.69},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000899050,"cp":1437.63,"r_cp":1513.43},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000899050,"cp":1424.56,"r_cp":1499.73},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000899050,"cp":1439.63,"r_cp":1515.78},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000899050,"cp":1447.18,"r_cp":1524},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000899050,"cp":1457.07,"r_cp":1534.43},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000899050,"cp":1439.15,"r_cp":1516.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000899050,"cp":1442.17,"r_cp":1519.45},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000899050,"cp":1415.04,"r_cp":1490.88},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000899050,"cp":1401.92,"r_cp":1477.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000899050,"cp":1420.99,"r_cp":1497.14},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000899050,"cp":1410.36,"r_cp":1486.19},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000899050,"cp":1408.17,"r_cp":1483.88},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000899050,"cp":1420.81,"r_cp":1497.2},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000899050,"cp":1428.57,"r_cp":1505.37},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000899050,"cp":1412.12,"r_cp":1488.04},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000899050,"cp":1415.98,"r_cp":1492.1},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000899050,"cp":1428.11,"r_cp":1505.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000899050,"cp":1418.61,"r_cp":1495.32},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000899050,"cp":1452.34,"r_cp":1530.88},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000899050,"cp":1458.86,"r_cp":1537.75},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000899050,"cp":1435.74,"r_cp":1513.51},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000899050,"cp":1451.47,"r_cp":1530.1},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000899050,"cp":1458.98,"r_cp":1538.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000899050,"cp":1455.37,"r_cp":1534.21},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000899050,"cp":1465.32,"r_cp":1544.7},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000899050,"cp":1439.64,"r_cp":1517.63},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000899050,"cp":1422.87,"r_cp":1499.95},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000899050,"cp":1419.61,"r_cp":1496.52},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000899050,"cp":1433.25,"r_cp":1510.89},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000899050,"cp":1436.78,"r_cp":1514.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000899050,"cp":1459.51,"r_cp":1538.58},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000899050,"cp":1459.46,"r_cp":1538.53},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000899050,"cp":1441.72,"r_cp":1519.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000899050,"cp":1458.72,"r_cp":1537.74},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000899050,"cp":1449.63,"r_cp":1528.16},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000899050,"cp":1461.86,"r_cp":1541.05},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000899050,"cp":1432.8,"r_cp":1510.42},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000899050,"cp":1476.33,"r_cp":1556.3},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000899050,"cp":1576.63,"r_cp":1662.04},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000899050,"cp":1596.67,"r_cp":1683.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000899050,"cp":1615.16,"r_cp":1702.66},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000899050,"cp":1589.4,"r_cp":1675.5},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000899050,"cp":1600.27,"r_cp":1686.97},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000899050,"cp":1604.01,"r_cp":1690.91},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000899050,"cp":1591.9,"r_cp":1678.14},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000899050,"cp":1550.43,"r_cp":1634.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000899050,"cp":1554.43,"r_cp":1638.64},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000899050,"cp":1574.25,"r_cp":1659.53},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000899050,"cp":1568.62,"r_cp":1653.6},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000899050,"cp":1574.88,"r_cp":1660.2},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000899050,"cp":1551.45,"r_cp":1635.49},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.98,"r_cp":1622.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000899050,"cp":1618.18,"r_cp":1705.84},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000899050,"cp":1647.01,"r_cp":1736.24},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000899050,"cp":1612.41,"r_cp":1699.76},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000899050,"cp":1609.82,"r_cp":1697.02},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000899050,"cp":1635.43,"r_cp":1724.02},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000899050,"cp":1600.88,"r_cp":1687.6},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000899050,"cp":1606.96,"r_cp":1694.01},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000899050,"cp":1617.13,"r_cp":1704.74},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000899050,"cp":1607.44,"r_cp":1694.52},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000899050,"cp":1591.17,"r_cp":1677.36},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000899050,"cp":1578,"r_cp":1663.49},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000899050,"cp":1589.19,"r_cp":1675.28},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000899050,"cp":1547.45,"r_cp":1631.28},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000899050,"cp":1578.92,"r_cp":1664.46},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000899050,"cp":1557.22,"r_cp":1642.08},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000899050,"cp":1528.98,"r_cp":1612.3},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000899050,"cp":1539.47,"r_cp":1623.42},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000899050,"cp":1528.63,"r_cp":1611.98},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000899050,"cp":1525.81,"r_cp":1609.01},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000899050,"cp":1506.91,"r_cp":1589.08},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000899050,"cp":1487.41,"r_cp":1568.52},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000899050,"cp":1484.19,"r_cp":1565.12},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000899050,"cp":1508.31,"r_cp":1590.55},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000899050,"cp":1488.71,"r_cp":1569.89},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000899050,"cp":1432.87,"r_cp":1511},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000899050,"cp":1429.28,"r_cp":1507.21},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1458.42,"r_cp":1537.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1471.07,"r_cp":1551.29},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1455.37,"r_cp":1534.73},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1472.08,"r_cp":1552.35},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000899050,"cp":1469.15,"r_cp":1549.26},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1451.57,"r_cp":1530.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1573.71,"r_cp":1659.52},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1553.32,"r_cp":1638.02},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1582.71,"r_cp":1669.02},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000899050,"cp":1567.23,"r_cp":1652.69},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1528.79,"r_cp":1612.15},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1525.57,"r_cp":1608.76},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1519.81,"r_cp":1602.69},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1522.73,"r_cp":1605.77},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000899050,"cp":1512.52,"r_cp":1595},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1497.14,"r_cp":1578.78},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1490.63,"r_cp":1571.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1529.62,"r_cp":1613.03},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1514.2,"r_cp":1596.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000899050,"cp":1526.46,"r_cp":1609.7},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1481.82,"r_cp":1562.62},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1461.12,"r_cp":1540.79},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1445.54,"r_cp":1524.36},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1377.39,"r_cp":1452.5},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000899050,"cp":1386.04,"r_cp":1461.62},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1396.83,"r_cp":1473.25},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1391,"r_cp":1467.1},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1382.31,"r_cp":1457.94},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1387.7,"r_cp":1463.61},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000899050,"cp":1408.79,"r_cp":1485.86},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1398.13,"r_cp":1474.82},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1392.49,"r_cp":1468.87},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1387.29,"r_cp":1463.43},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1408.34,"r_cp":1485.64},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000899050,"cp":1426.25,"r_cp":1504.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1401.73,"r_cp":1478.72},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1389.8,"r_cp":1466.13},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1443.17,"r_cp":1522.43},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1447.69,"r_cp":1527.22},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000899050,"cp":1431.95,"r_cp":1510.62},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1439.65,"r_cp":1518.74},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1439.02,"r_cp":1518.07},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1431.71,"r_cp":1510.36},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1445.84,"r_cp":1525.27},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000899050,"cp":1449.28,"r_cp":1528.9},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1439.94,"r_cp":1519.04},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1445.55,"r_cp":1524.96},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1457.96,"r_cp":1538.05},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1463.03,"r_cp":1543.41},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000899050,"cp":1456.45,"r_cp":1536.46},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1450.64,"r_cp":1530.33},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1440.43,"r_cp":1519.56},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000899050,"cp":1466.42,"r_cp":1546.98},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1493.04,"r_cp":1575.06},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1496.28,"r_cp":1578.47},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1508.38,"r_cp":1591.24},{"stockId":1000000899050,"date":"2026-01-08T16:00:00.000Z","cp":1524.26,"r_cp":1608},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000899050,"cp":1605.77,"r_cp":1693.98},{"stockId":1000000899050,"date":"2026-01-12T16:00:00.000Z","cp":1565.58,"r_cp":1651.59},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1580.87,"r_cp":1667.71},{"stockId":1000000899050,"date":"2026-01-14T16:00:00.000Z","cp":1544.84,"r_cp":1629.7},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1548.33,"r_cp":1633.39},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000899050,"cp":1548.63,"r_cp":1633.71},{"stockId":1000000899050,"date":"2026-01-19T16:00:00.000Z","cp":1517.6,"r_cp":1600.97},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1519.75,"r_cp":1603.24},{"stockId":1000000899050,"date":"2026-01-21T16:00:00.000Z","cp":1530.24,"r_cp":1614.31},{"stockId":1000000899050,"date":"2026-01-22T16:00:00.000Z","cp":1588.66,"r_cp":1675.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000899050,"cp":1565.7,"r_cp":1651.71},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1564.93,"r_cp":1650.9},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000899050,"cp":1562.45,"r_cp":1648.28},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000899050,"cp":1536,"r_cp":1620.38},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000899050,"cp":1531.55,"r_cp":1615.69},{"stockId":1000000899050,"date":"2026-02-01T16:00:00.000Z","cp":1500.43,"r_cp":1582.86},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000899050,"cp":1549.51,"r_cp":1634.63},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.57,"r_cp":1623.09},{"stockId":1000000899050,"date":"2026-02-04T16:00:00.000Z","cp":1507.29,"r_cp":1590.09},{"stockId":1000000899050,"date":"2026-02-05T16:00:00.000Z","cp":1520.89,"r_cp":1604.44},{"stockId":1000000899050,"date":"2026-02-08T16:00:00.000Z","cp":1541.5,"r_cp":1626.18},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1532.17,"r_cp":1616.34},{"stockId":1000000899050,"date":"2026-02-10T16:00:00.000Z","cp":1525.49,"r_cp":1609.29},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1533.17,"r_cp":1617.44},{"stockId":1000000899050,"date":"2026-02-12T16:00:00.000Z","cp":1529.77,"r_cp":1613.86},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1535.43,"r_cp":1619.83},{"stockId":1000000899050,"date":"2026-02-24T16:00:00.000Z","cp":1547.2,"r_cp":1632.25},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1544.91,"r_cp":1629.83},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1537.13,"r_cp":1621.62},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000899050,"cp":1475.73,"r_cp":1556.85},{"stockId":1000000899050,"date":"2026-03-02T16:00:00.000Z","cp":1415.14,"r_cp":1492.93},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1411.45,"r_cp":1489.03},{"stockId":1000000899050,"date":"2026-03-04T16:00:00.000Z","cp":1427.22,"r_cp":1505.67},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.35,"r_cp":1505.81},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000899050,"cp":1394.21,"r_cp":1470.85},{"stockId":1000000899050,"date":"2026-03-09T16:00:00.000Z","cp":1421.32,"r_cp":1499.44},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.08,"r_cp":1505.53},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1411.15,"r_cp":1488.72},{"stockId":1000000899050,"date":"2026-03-12T16:00:00.000Z","cp":1396.64,"r_cp":1473.41},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000899050,"cp":1391.73,"r_cp":1468.23},{"stockId":1000000899050,"date":"2026-03-16T16:00:00.000Z","cp":1365.97,"r_cp":1441.05},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1375.42,"r_cp":1451.02},{"stockId":1000000899050,"date":"2026-03-18T16:00:00.000Z","cp":1329.56,"r_cp":1402.64},{"stockId":1000000899050,"date":"2026-03-19T16:00:00.000Z","cp":1316.14,"r_cp":1388.48},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000899050,"cp":1244.03,"r_cp":1312.41},{"stockId":1000000899050,"date":"2026-03-23T16:00:00.000Z","cp":1268.13,"r_cp":1337.83},{"stockId":1000000899050,"date":"2026-03-24T16:00:00.000Z","cp":1286.94,"r_cp":1357.68},{"stockId":1000000899050,"date":"2026-03-25T16:00:00.000Z","cp":1266.68,"r_cp":1336.3},{"stockId":1000000899050,"date":"2026-03-26T16:00:00.000Z","cp":1271.41,"r_cp":1341.3},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000899050,"cp":1260.71,"r_cp":1330.01},{"stockId":1000000899050,"date":"2026-03-30T16:00:00.000Z","cp":1248.29,"r_cp":1316.9},{"stockId":1000000899050,"date":"2026-03-31T16:00:00.000Z","cp":1278.12,"r_cp":1348.37},{"stockId":1000000899050,"date":"2026-04-01T16:00:00.000Z","cp":1281.91,"r_cp":1352.37},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1254.68,"r_cp":1323.64},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1250.41,"r_cp":1319.14},{"stockId":1000000899050,"date":"2026-04-07T16:00:00.000Z","cp":1307.43,"r_cp":1379.29},{"stockId":1000000899050,"date":"2026-04-08T16:00:00.000Z","cp":1286.3,"r_cp":1357.01},{"stockId":1000000899050,"date":"2026-04-09T16:00:00.000Z","cp":1307.67,"r_cp":1379.55},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000899050,"cp":1308.25,"r_cp":1380.16},{"stockId":1000000899050,"date":"2026-04-13T16:00:00.000Z","cp":1323.5,"r_cp":1396.25},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1323.08,"r_cp":1396.18},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1340.82,"r_cp":1414.91},{"stockId":1000000899050,"date":"2026-04-16T16:00:00.000Z","cp":1404.8,"r_cp":1482.43},{"stockId":1000000899050,"date":"2026-04-19T16:00:00.000Z","cp":1420.5,"r_cp":1498.99},{"stockId":1000000899050,"date":"2026-04-20T16:00:00.000Z","cp":1398.96,"r_cp":1476.26},{"stockId":1000000899050,"date":"2026-04-21T16:00:00.000Z","cp":1421.21,"r_cp":1499.74}]}