window.pageData = {"index":{"_id":1000001730269,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30269","tickerId":1730269,"currency":"CNY","source":"csi","fsTableType":"hybrid","name":"红利低波","csiCode":"H30269","series":"strategy","launchDate":"2013-12-18T16:00:00.000Z","lastUpdated":"2024-12-25T07:15:03.365Z","followedNum":4209,"description":"中证红利低波动指数选取50只流动性好、连续分红、红利支付率适中、每股股息正增长以及股息率高且波动率低的证券作为指数样本，采用股息率加权，以反映分红水平高且波动率低的证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30269_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30269factsheet.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利低波动指数","rebalancingFrequency":"annually","hotSpot":"high_dividend","totalReturnIndexId":1000001720269,"memoNum":140,"constituentsMarkets":["a"],"pinyin":"hldb","hotSpots":["high_dividend"]},"startDate":"2024-05-23T12:05:23.312Z","endDate":"2026-05-23T12:05:23.312Z","stock":{"_id":3000000027137,"stockCode":"027137","masterFundShortName":"广发中证红利低波指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27137,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发中证红利低波指数发起式(027137)","name":"广发中证红利低波动指数型发起式证券投资基金","pinyin":"gfzzhldbdzsxfqszqtzjj","fundCollectionId":4000050300000,"indexFundFlag":1,"setUpAssetScale":35662919.81,"setUpDate":"2026-05-14T16:00:00.000Z","setUpShares":35662919.81,"indexId":1000001730269,"inceptionDate":"2026-05-14T16:00:00.000Z","index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30269","tickerId":1730269,"name":"红利低波","rebalancingFrequency":"annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"陆志明","stockType":"fund_manager","stockCode":"db20058620","exchange":"fm","tickerId":122613119070}],"hotMetrics":{"fpr":{"stockId":3000000027137,"type":"fpr","f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.8422120750887874},"fp":{"stockId":3000000027137,"type":"fp","last_data_date":"2026-05-21T16:00:00.000Z","f_cagr_p_r_fs":-0.006800000000000028},"ff":{"stockId":3000000027137,"type":"ff","f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027137,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.9932,"f_nv_cr":-0.002009646302250756},"f_as":{"stockId":3000000027137,"type":"f_as","f_tas":35662919.81,"f_tas_d":"2026-05-14T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000027138,"name":"广发中证红利低波动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":"027138","tickerId":27138,"shortName":"广发中证红利低波指数发起式C","currency":"CNY","__csrcFundId":16783,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-23T01:26:49.484Z","inceptionDate":"2026-05-14T16:00:00.000Z","pinyin":"gfzzhldbdzsxfqszqtzjj"}]},"influencesList":[],"fundNetValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000027137,"lxr_nv_fc":1},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000027137,"lxr_nv_fc":0.9952},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000027137,"lxr_nv_fc":0.9932}],"priceMetricsList":[{"stockId":1000001730269,"date":"2024-05-23T16:00:00.000Z","cp":11183.63,"r_cp":21241.2},{"stockId":1000001730269,"date":"2024-05-26T16:00:00.000Z","cp":11376.35,"r_cp":21607.23},{"stockId":1000001730269,"date":"2024-05-27T16:00:00.000Z","cp":11338.95,"r_cp":21536.2},{"stockId":1000001730269,"date":"2024-05-28T16:00:00.000Z","cp":11336.88,"r_cp":21545.17},{"stockId":1000001730269,"date":"2024-05-29T16:00:00.000Z","cp":11239.54,"r_cp":21385.24},{"stockId":1000001730269,"date":"2024-05-30T16:00:00.000Z","cp":11239.3,"r_cp":21384.78},{"stockId":1000001730269,"date":"2024-06-02T16:00:00.000Z","cp":11138.83,"r_cp":21193.62},{"stockId":1000001730269,"date":"2024-06-03T16:00:00.000Z","cp":11164.93,"r_cp":21243.28},{"stockId":1000001730269,"date":"2024-06-04T16:00:00.000Z","cp":11009.06,"r_cp":20946.72},{"stockId":1000001730269,"date":"2024-06-05T16:00:00.000Z","cp":11027.94,"r_cp":21009.1},{"stockId":1000001730269,"date":"2024-06-06T16:00:00.000Z","cp":11110.08,"r_cp":21217.34},{"stockId":1000001730269,"date":"2024-06-10T16:00:00.000Z","cp":10903,"r_cp":20821.88},{"stockId":1000001730269,"date":"2024-06-11T16:00:00.000Z","cp":11025.91,"r_cp":21056.6},{"stockId":1000001730269,"date":"2024-06-12T16:00:00.000Z","cp":10899.07,"r_cp":20826.81},{"stockId":1000001730269,"date":"2024-06-13T16:00:00.000Z","cp":10874.72,"r_cp":20854.18},{"stockId":1000001730269,"date":"2024-06-16T16:00:00.000Z","cp":10760.39,"r_cp":20634.94},{"stockId":1000001730269,"date":"2024-06-17T16:00:00.000Z","cp":10797.01,"r_cp":20717.97},{"stockId":1000001730269,"date":"2024-06-18T16:00:00.000Z","cp":10800.65,"r_cp":20724.95},{"stockId":1000001730269,"date":"2024-06-19T16:00:00.000Z","cp":10798.77,"r_cp":20721.35},{"stockId":1000001730269,"date":"2024-06-20T16:00:00.000Z","cp":10771.26,"r_cp":20711.89},{"stockId":1000001730269,"date":"2024-06-23T16:00:00.000Z","cp":10636.45,"r_cp":20474.42},{"stockId":1000001730269,"date":"2024-06-24T16:00:00.000Z","cp":10656.02,"r_cp":20553.7},{"stockId":1000001730269,"date":"2024-06-25T16:00:00.000Z","cp":10658.67,"r_cp":20665.12},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730269,"cp":10646.94,"r_cp":20657.93},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730269,"cp":10735.22,"r_cp":20859.37},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730269,"cp":10941.8,"r_cp":21260.78},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730269,"cp":10968.49,"r_cp":21312.63},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730269,"cp":10867.28,"r_cp":21115.98},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730269,"cp":10814.38,"r_cp":21038.5},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730269,"cp":10728.95,"r_cp":20897.27},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730269,"cp":10630.81,"r_cp":20787.18},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730269,"cp":10741.13,"r_cp":21031.21},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730269,"cp":10508.09,"r_cp":20656.17},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730269,"cp":10516.36,"r_cp":20691.63},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730269,"cp":10485.37,"r_cp":20690.98},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730269,"cp":10586.14,"r_cp":20889.83},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730269,"cp":10504.64,"r_cp":20823.05},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730269,"cp":10429.15,"r_cp":20698.82},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730269,"cp":10473.92,"r_cp":20787.66},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730269,"cp":10390.98,"r_cp":20623.05},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730269,"cp":10295.95,"r_cp":20434.45},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730269,"cp":10244.74,"r_cp":20332.8},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730269,"cp":10258.7,"r_cp":20360.52},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730269,"cp":10195.61,"r_cp":20235.3},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730269,"cp":10122.65,"r_cp":20100.86},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730269,"cp":10171.26,"r_cp":20197.39},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730269,"cp":10091.35,"r_cp":20043.08},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730269,"cp":10181.15,"r_cp":20234.61},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730269,"cp":10186.51,"r_cp":20245.26},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730269,"cp":10175.99,"r_cp":20224.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730269,"cp":10059.62,"r_cp":19993.08},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730269,"cp":10018.47,"r_cp":19911.3},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730269,"cp":10063.4,"r_cp":20000.6},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730269,"cp":10074.05,"r_cp":20021.77},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730269,"cp":10077.88,"r_cp":20029.38},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730269,"cp":10110.67,"r_cp":20094.54},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730269,"cp":10147.37,"r_cp":20167.49},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730269,"cp":10126.16,"r_cp":20138.16},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730269,"cp":10228.77,"r_cp":20342.22},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730269,"cp":10259.62,"r_cp":20415.57},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730269,"cp":10408.48,"r_cp":20711.78},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730269,"cp":10306.84,"r_cp":20509.54},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730269,"cp":10229,"r_cp":20354.64},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730269,"cp":10258.59,"r_cp":20413.52},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730269,"cp":10241.69,"r_cp":20379.88},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730269,"cp":10244.66,"r_cp":20385.8},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730269,"cp":10304.38,"r_cp":20504.62},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730269,"cp":10240.16,"r_cp":20376.84},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730269,"cp":10025,"r_cp":19948.69},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730269,"cp":9965.65,"r_cp":19830.59},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730269,"cp":10018.64,"r_cp":19936.05},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730269,"cp":9898.57,"r_cp":19697.12},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730269,"cp":9865.72,"r_cp":19631.75},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730269,"cp":9841.84,"r_cp":19584.22},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730269,"cp":9778.56,"r_cp":19458.32},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730269,"cp":9613.57,"r_cp":19130},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730269,"cp":9627.93,"r_cp":19158.57},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730269,"cp":9389.15,"r_cp":18692.86},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730269,"cp":9436.21,"r_cp":18786.54},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730269,"cp":9402.76,"r_cp":18731.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730269,"cp":9533.34,"r_cp":18991.53},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730269,"cp":9543.24,"r_cp":19023.06},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730269,"cp":9525.61,"r_cp":19002.4},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730269,"cp":9640.1,"r_cp":19230.8},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730269,"cp":10065.91,"r_cp":20080.24},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730269,"cp":10224.61,"r_cp":20396.82},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730269,"cp":10532.42,"r_cp":21017.73},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730269,"cp":10555.08,"r_cp":21062.95},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730269,"cp":11171,"r_cp":22292.03},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730269,"cp":11308.29,"r_cp":22565.99},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730269,"cp":10499.82,"r_cp":20952.67},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730269,"cp":10931.03,"r_cp":21813.16},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730269,"cp":10714.18,"r_cp":21386.95},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730269,"cp":11051.07,"r_cp":22059.43},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730269,"cp":10812.4,"r_cp":21583.02},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730269,"cp":10998.02,"r_cp":21953.53},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730269,"cp":10854.92,"r_cp":21667.87},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730269,"cp":10918.91,"r_cp":21798.47},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730269,"cp":10843.71,"r_cp":21648.33},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730269,"cp":10897.2,"r_cp":21755.14},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730269,"cp":10881.24,"r_cp":21723.27},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730269,"cp":10825.92,"r_cp":21612.82},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730269,"cp":10788.78,"r_cp":21538.68},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730269,"cp":10826.77,"r_cp":21617.47},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730269,"cp":10673.03,"r_cp":21310.49},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730269,"cp":10593.39,"r_cp":21151.48},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730269,"cp":10575.96,"r_cp":21116.69},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730269,"cp":10674.34,"r_cp":21329.26},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730269,"cp":10777.96,"r_cp":21536.3},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730269,"cp":10909.21,"r_cp":21798.57},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730269,"cp":10876.72,"r_cp":21733.64},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730269,"cp":11055.6,"r_cp":22091.07},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730269,"cp":10899.12,"r_cp":21778.39},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730269,"cp":10814.38,"r_cp":21617.55},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730269,"cp":10719.16,"r_cp":21427.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730269,"cp":10774.87,"r_cp":21549.12},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730269,"cp":10699.46,"r_cp":21398.29},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730269,"cp":10675.3,"r_cp":21349.98},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730269,"cp":10849.51,"r_cp":21705.3},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730269,"cp":10875.06,"r_cp":21756.42},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730269,"cp":10895.73,"r_cp":21797.76},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730269,"cp":10867.64,"r_cp":21741.58},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730269,"cp":10594,"r_cp":21198.73},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730269,"cp":10613.13,"r_cp":21236.99},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730269,"cp":10641.61,"r_cp":21293.98},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730269,"cp":10771.44,"r_cp":21553.78},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730269,"cp":10732.88,"r_cp":21476.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730269,"cp":10762.82,"r_cp":21536.53},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730269,"cp":10775.879,"r_cp":21562.66},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730269,"cp":10909.21,"r_cp":21829.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730269,"cp":10937.81,"r_cp":21886.7},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730269,"cp":10932.16,"r_cp":21875.38},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730269,"cp":11066.5,"r_cp":22149.46},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730269,"cp":11104.62,"r_cp":22225.76},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730269,"cp":11109.63,"r_cp":22235.79},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730269,"cp":11113.44,"r_cp":22256.55},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730269,"cp":11144.9246,"r_cp":22319.61},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730269,"cp":10939.0218,"r_cp":21907.26},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730269,"cp":11108.819,"r_cp":22247.3},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730269,"cp":11099.028,"r_cp":22227.7},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730269,"cp":11184.3712,"r_cp":22398.61},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730269,"cp":11066.14,"r_cp":22161.82},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730269,"cp":10984.38,"r_cp":21998.09},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730269,"cp":11018.6,"r_cp":22066.62},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730269,"cp":11135.63,"r_cp":22300.99},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730269,"cp":11209.5,"r_cp":22448.94},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730269,"cp":11162.13,"r_cp":22354.06},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730269,"cp":11187.83,"r_cp":22405.54},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730269,"cp":11278.05,"r_cp":22586.22},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730269,"cp":11190.82,"r_cp":22411.53},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730269,"cp":10947.1,"r_cp":21923.43},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730269,"cp":10824.55,"r_cp":21678.01},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730269,"cp":10850.64,"r_cp":21730.26},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730269,"cp":10870.23,"r_cp":21779.28},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730269,"cp":10910.47,"r_cp":21881.18},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730269,"cp":10775.19,"r_cp":21609.88},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730269,"cp":10646.89,"r_cp":21378.9},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730269,"cp":10543.62,"r_cp":21171.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730269,"cp":10695.28,"r_cp":21476.06},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730269,"cp":10711.94,"r_cp":21509.53},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730269,"cp":10808.31,"r_cp":21703.03},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730269,"cp":10791.59,"r_cp":21672.04},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730269,"cp":10774.98,"r_cp":21668.86},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730269,"cp":10699.56,"r_cp":21517.19},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730269,"cp":10538.75,"r_cp":21199.74},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730269,"cp":10692.47,"r_cp":21535},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730269,"cp":10721.22,"r_cp":21611.07},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730269,"cp":10875.65,"r_cp":21922.35},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730269,"cp":10681.47,"r_cp":21530.95},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730269,"cp":10686.25,"r_cp":21540.58},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730269,"cp":10698.43,"r_cp":21565.12},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730269,"cp":10687.12,"r_cp":21542.32},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730269,"cp":10801.09,"r_cp":21772.06},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730269,"cp":10832.69,"r_cp":21835.76},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730269,"cp":10845.19,"r_cp":21860.95},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730269,"cp":10856.46,"r_cp":21883.68},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730269,"cp":10845.1,"r_cp":21860.77},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730269,"cp":10844.39,"r_cp":21859.34},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730269,"cp":10844.34,"r_cp":21859.24},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730269,"cp":10825.1,"r_cp":21820.46},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730269,"cp":10722.64,"r_cp":21613.93},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730269,"cp":10714.96,"r_cp":21598.44},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730269,"cp":10620.42,"r_cp":21407.88},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730269,"cp":10698.59,"r_cp":21565.45},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730269,"cp":10791.61,"r_cp":21752.94},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730269,"cp":10739.33,"r_cp":21647.57},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730269,"cp":10749.19,"r_cp":21674.52},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730269,"cp":10747.38,"r_cp":21670.86},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730269,"cp":10840.2,"r_cp":21858.03},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730269,"cp":10786.68,"r_cp":21750.1},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730269,"cp":10769.55,"r_cp":21715.58},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730269,"cp":10717.19,"r_cp":21610},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730269,"cp":10788.29,"r_cp":21753.35},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730269,"cp":10772.93,"r_cp":21722.39},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730269,"cp":10828,"r_cp":21833.42},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730269,"cp":10919.86,"r_cp":22018.65},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730269,"cp":10954.09,"r_cp":22087.67},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730269,"cp":10943.09,"r_cp":22065.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730269,"cp":11013.65,"r_cp":22207.77},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730269,"cp":10965.66,"r_cp":22111},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730269,"cp":10931.57,"r_cp":22042.27},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730269,"cp":11004.47,"r_cp":22189.26},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730269,"cp":11079.94,"r_cp":22341.45},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730269,"cp":11044.66,"r_cp":22270.31},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730269,"cp":11068.44,"r_cp":22318.25},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730269,"cp":11033.2,"r_cp":22247.19},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730269,"cp":11039.76,"r_cp":22260.41},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730269,"cp":11066.43,"r_cp":22314.2},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730269,"cp":11148.44,"r_cp":22479.56},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730269,"cp":11173.51,"r_cp":22530.12},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730269,"cp":10575.66,"r_cp":21324.62},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730269,"cp":10805.73,"r_cp":21788.52},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730269,"cp":10777.01,"r_cp":21730.62},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730269,"cp":10838.95,"r_cp":21855.52},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730269,"cp":10787.04,"r_cp":21750.85},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730269,"cp":10874.59,"r_cp":21927.37},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730269,"cp":10997.39,"r_cp":22174.99},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730269,"cp":11092.54,"r_cp":22366.85},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730269,"cp":11105.36,"r_cp":22392.7},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730269,"cp":11126.96,"r_cp":22454.47},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730269,"cp":11055.19,"r_cp":22309.63},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730269,"cp":11118.11,"r_cp":22436.61},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730269,"cp":11065.89,"r_cp":22331.24},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730269,"cp":11180.83,"r_cp":22563.18},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730269,"cp":11160.12,"r_cp":22531.26},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730269,"cp":11215.77,"r_cp":22643.6},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730269,"cp":11183.8,"r_cp":22579.07},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730269,"cp":10971.48,"r_cp":22188.15},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730269,"cp":10989.8,"r_cp":22225.19},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730269,"cp":11086.35,"r_cp":22420.45},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730269,"cp":11144.87,"r_cp":22538.79},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730269,"cp":11220.36,"r_cp":22712.38},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730269,"cp":11225.68,"r_cp":22723.16},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730269,"cp":11341.6468,"r_cp":22957.89},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730269,"cp":11408.4634,"r_cp":23093.14},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730269,"cp":11361.2502,"r_cp":22997.57},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730269,"cp":11291.2705,"r_cp":22855.92},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730269,"cp":11315.2715,"r_cp":22904.5},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730269,"cp":11355.5872,"r_cp":22986.11},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730269,"cp":11419.0487,"r_cp":23130.14},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730269,"cp":11471.2389,"r_cp":23235.86},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730269,"cp":11381.44,"r_cp":23053.96},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730269,"cp":11338.12,"r_cp":22966.21},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730269,"cp":11347.43,"r_cp":23010.51},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730269,"cp":11402.55,"r_cp":23122.28},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730269,"cp":11381.56,"r_cp":23097.72},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730269,"cp":11420.31,"r_cp":23176.36},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730269,"cp":11539.2,"r_cp":23417.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730269,"cp":11585.37,"r_cp":23525.32},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730269,"cp":11493.13,"r_cp":23348.85},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730269,"cp":11503.01,"r_cp":23402.1},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730269,"cp":11508.6,"r_cp":23413.48},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730269,"cp":11522.1,"r_cp":23451.3},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730269,"cp":11533.35,"r_cp":23494.66},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730269,"cp":11570.57,"r_cp":23582.79},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730269,"cp":11457.89,"r_cp":23416.53},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730269,"cp":11522.91,"r_cp":23549.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730269,"cp":11496.22,"r_cp":23494.85},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730269,"cp":11563.5,"r_cp":23632.36},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730269,"cp":11532.38,"r_cp":23568.76},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730269,"cp":11574.36,"r_cp":23686.52},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730269,"cp":11639.58,"r_cp":23828.9},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730269,"cp":11668.01,"r_cp":23887.09},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730269,"cp":11737.65,"r_cp":24071.92},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730269,"cp":11767.43,"r_cp":24180.03},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730269,"cp":11578.34,"r_cp":23813.16},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730269,"cp":11544.86,"r_cp":23769.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730269,"cp":11664.28,"r_cp":24015.5},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730269,"cp":11690.35,"r_cp":24069.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730269,"cp":11692.72,"r_cp":24074.05},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730269,"cp":11803.5,"r_cp":24302.14},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730269,"cp":11863.71,"r_cp":24426.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730269,"cp":11838.53,"r_cp":24374.27},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730269,"cp":11902.55,"r_cp":24506.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730269,"cp":11946.95,"r_cp":24637.83},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730269,"cp":11808.71,"r_cp":24414.19},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730269,"cp":11884.86,"r_cp":24589.14},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730269,"cp":11775.08,"r_cp":24362.01},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730269,"cp":11731.93,"r_cp":24272.74},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730269,"cp":11697.79,"r_cp":24228.66},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730269,"cp":11756.51,"r_cp":24350.29},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730269,"cp":11758.42,"r_cp":24354.24},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730269,"cp":11781.17,"r_cp":24401.37},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730269,"cp":11795.91,"r_cp":24431.9},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730269,"cp":11703.87,"r_cp":24241.26},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730269,"cp":11625.29,"r_cp":24078.49},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730269,"cp":11569.65,"r_cp":23995.71},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730269,"cp":11501.6,"r_cp":23854.57},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730269,"cp":11543.98,"r_cp":23953.81},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730269,"cp":11400.2,"r_cp":23667},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730269,"cp":11397.97,"r_cp":23662.37},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730269,"cp":11466.9,"r_cp":23805.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730269,"cp":11603.09,"r_cp":24105.96},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730269,"cp":11618.83,"r_cp":24138.66},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730269,"cp":11656.17,"r_cp":24216.25},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730269,"cp":11675.79,"r_cp":24257.01},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730269,"cp":11600.86,"r_cp":24101.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730269,"cp":11641.71,"r_cp":24186.2},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730269,"cp":11573.6,"r_cp":24064.53},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730269,"cp":11568.04,"r_cp":24052.98},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730269,"cp":11530.92,"r_cp":23987.23},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730269,"cp":11562.45,"r_cp":24052.83},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730269,"cp":11569.32,"r_cp":24067.12},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730269,"cp":11662.64,"r_cp":24261.25},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730269,"cp":11721.45,"r_cp":24383.6},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730269,"cp":11681.7,"r_cp":24316.62},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730269,"cp":11788.35,"r_cp":24538.63},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730269,"cp":11759.82,"r_cp":24479.24},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730269,"cp":11548.44,"r_cp":24039.24},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730269,"cp":11570.38,"r_cp":24084.89},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730269,"cp":11516.87,"r_cp":23973.51},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730269,"cp":11497.62,"r_cp":23941.26},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730269,"cp":11593.73,"r_cp":24141.37},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730269,"cp":11464.96,"r_cp":23873.24},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730269,"cp":11494.93,"r_cp":23935.65},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730269,"cp":11442.96,"r_cp":23827.44},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730269,"cp":11456.98,"r_cp":23856.63},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730269,"cp":11505.07,"r_cp":23956.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730269,"cp":11484.59,"r_cp":23914.11},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730269,"cp":11517.31,"r_cp":23996.86},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730269,"cp":11430.28,"r_cp":23821.92},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730269,"cp":11342.12,"r_cp":23638.18},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730269,"cp":11294.34,"r_cp":23552.92},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730269,"cp":11328.98,"r_cp":23636.22},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730269,"cp":11104.34,"r_cp":23167.55},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730269,"cp":11173.04,"r_cp":23315.69},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730269,"cp":11090.31,"r_cp":23143.05},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730269,"cp":11165.43,"r_cp":23308.95},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730269,"cp":11155.5,"r_cp":23288.22},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730269,"cp":11064.03,"r_cp":23097.26},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730269,"cp":11057.02,"r_cp":23106.78},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730269,"cp":11051.18,"r_cp":23103.06},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730269,"cp":10967.06,"r_cp":22927.2},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730269,"cp":10992.49,"r_cp":22980.36},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730269,"cp":11074.12,"r_cp":23150.99},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730269,"cp":11142,"r_cp":23292.91},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730269,"cp":11339.4,"r_cp":23705.58},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730269,"cp":11398.22,"r_cp":23828.56},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730269,"cp":11455.07,"r_cp":23964.26},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730269,"cp":11412.03,"r_cp":23881.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730269,"cp":11419.24,"r_cp":23896.19},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730269,"cp":11459.72,"r_cp":23980.89},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730269,"cp":11530.87,"r_cp":24129.78},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730269,"cp":11591.33,"r_cp":24258.42},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730269,"cp":11514.38,"r_cp":24116.39},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730269,"cp":11520.77,"r_cp":24129.77},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730269,"cp":11503.14,"r_cp":24092.84},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730269,"cp":11411.03,"r_cp":23899.92},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730269,"cp":11421.11,"r_cp":23921.04},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730269,"cp":11415.44,"r_cp":23909.16},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730269,"cp":11567.42,"r_cp":24227.46},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730269,"cp":11688.88,"r_cp":24481.86},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730269,"cp":11692.4,"r_cp":24489.24},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730269,"cp":11695.07,"r_cp":24494.83},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730269,"cp":11696.68,"r_cp":24498.2},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730269,"cp":11802.59,"r_cp":24720.03},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730269,"cp":11830.57,"r_cp":24786.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730269,"cp":11919.99,"r_cp":24974.03},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730269,"cp":11908.58,"r_cp":24950.12},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730269,"cp":11868.59,"r_cp":24866.34},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730269,"cp":11771.06,"r_cp":24673.48},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730269,"cp":11684.99,"r_cp":24493.08},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730269,"cp":11704.44,"r_cp":24533.86},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730269,"cp":11750.23,"r_cp":24647.36},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730269,"cp":11592.02,"r_cp":24330.36},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730269,"cp":11521.24,"r_cp":24181.8},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730269,"cp":11592.02,"r_cp":24333.83},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730269,"cp":11520.94,"r_cp":24184.62},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730269,"cp":11541.7,"r_cp":24228.21},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730269,"cp":11525.32,"r_cp":24193.82},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730269,"cp":11617.14,"r_cp":24386.58},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730269,"cp":11606.6295,"r_cp":24364.51},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730269,"cp":11547.9044,"r_cp":24249.52},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730269,"cp":11491.85,"r_cp":24137.53},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730269,"cp":11425.6,"r_cp":24008.41},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730269,"cp":11398.9,"r_cp":23952.31},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730269,"cp":11320.32,"r_cp":23787.2},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730269,"cp":11260.78,"r_cp":23662.09},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730269,"cp":11202.41,"r_cp":23558.49},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730269,"cp":11206.51,"r_cp":23567.11},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730269,"cp":11236.04,"r_cp":23643.22},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730269,"cp":11185.87,"r_cp":23537.64},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730269,"cp":11197.32,"r_cp":23561.74},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730269,"cp":11307.28,"r_cp":23793.11},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730269,"cp":11290.71,"r_cp":23758.25},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730269,"cp":11223.6,"r_cp":23617.05},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730269,"cp":11244.53,"r_cp":23661.09},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730269,"cp":11255.45,"r_cp":23684.06},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730269,"cp":11268.02,"r_cp":23719.93},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730269,"cp":11248.56,"r_cp":23678.98},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730269,"cp":11251.68,"r_cp":23685.55},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730269,"cp":11238.48,"r_cp":23657.76},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730269,"cp":11240,"r_cp":23660.95},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730269,"cp":11235.18,"r_cp":23650.81},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730269,"cp":11248.35,"r_cp":23678.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730269,"cp":11188.37,"r_cp":23558.84},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730269,"cp":11119,"r_cp":23412.79},{"stockId":1000001730269,"date":"2026-01-08T16:00:00.000Z","cp":11125.01,"r_cp":23425.43},{"stockId":1000001730269,"date":"2026-01-11T16:00:00.000Z","cp":11141.69,"r_cp":23469.68},{"stockId":1000001730269,"date":"2026-01-12T16:00:00.000Z","cp":11169.91,"r_cp":23529.13},{"stockId":1000001730269,"date":"2026-01-13T16:00:00.000Z","cp":11051.67,"r_cp":23295.33},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730269,"cp":11026.26,"r_cp":23241.76},{"stockId":1000001730269,"date":"2026-01-15T16:00:00.000Z","cp":10930.35,"r_cp":23050.49},{"stockId":1000001730269,"date":"2026-01-18T16:00:00.000Z","cp":10949.26,"r_cp":23090.38},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730269,"cp":11110.63,"r_cp":23430.68},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730269,"cp":11019.9,"r_cp":23239.36},{"stockId":1000001730269,"date":"2026-01-21T16:00:00.000Z","cp":11039.97,"r_cp":23281.68},{"stockId":1000001730269,"date":"2026-01-22T16:00:00.000Z","cp":10994.32,"r_cp":23220.56},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730269,"cp":11051.79,"r_cp":23341.93},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730269,"cp":10991.55,"r_cp":23214.71},{"stockId":1000001730269,"date":"2026-01-27T16:00:00.000Z","cp":11016.89,"r_cp":23268.22},{"stockId":1000001730269,"date":"2026-01-28T16:00:00.000Z","cp":11176.26,"r_cp":23604.81},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730269,"cp":11168.2,"r_cp":23587.79},{"stockId":1000001730269,"date":"2026-02-01T16:00:00.000Z","cp":11026.07,"r_cp":23287.6},{"stockId":1000001730269,"date":"2026-02-02T16:00:00.000Z","cp":11006.12,"r_cp":23245.48},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730269,"cp":11172.66,"r_cp":23597.22},{"stockId":1000001730269,"date":"2026-02-04T16:00:00.000Z","cp":11299.01,"r_cp":23864.07},{"stockId":1000001730269,"date":"2026-02-05T16:00:00.000Z","cp":11262.01,"r_cp":23785.92},{"stockId":1000001730269,"date":"2026-02-08T16:00:00.000Z","cp":11314.06,"r_cp":23906.11},{"stockId":1000001730269,"date":"2026-02-09T16:00:00.000Z","cp":11342.3,"r_cp":23965.78},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730269,"cp":11369.4,"r_cp":24031.33},{"stockId":1000001730269,"date":"2026-02-11T16:00:00.000Z","cp":11264.2,"r_cp":23808.98},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730269,"cp":11144.77,"r_cp":23556.55},{"stockId":1000001730269,"date":"2026-02-23T16:00:00.000Z","cp":11216.71,"r_cp":23708.59},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730269,"cp":11199.59,"r_cp":23672.42},{"stockId":1000001730269,"date":"2026-02-25T16:00:00.000Z","cp":11177.51,"r_cp":23625.73},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730269,"cp":11212,"r_cp":23698.63},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730269,"cp":11321.9,"r_cp":23930.94},{"stockId":1000001730269,"date":"2026-03-02T16:00:00.000Z","cp":11424.71,"r_cp":24148.25},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730269,"cp":11280.99,"r_cp":23844.46},{"stockId":1000001730269,"date":"2026-03-04T16:00:00.000Z","cp":11309.9,"r_cp":23905.56},{"stockId":1000001730269,"date":"2026-03-05T16:00:00.000Z","cp":11367.82,"r_cp":24028},{"stockId":1000001730269,"date":"2026-03-08T16:00:00.000Z","cp":11373.38,"r_cp":24039.74},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730269,"cp":11340.58,"r_cp":23970.42},{"stockId":1000001730269,"date":"2026-03-10T16:00:00.000Z","cp":11464.33,"r_cp":24231.98},{"stockId":1000001730269,"date":"2026-03-11T16:00:00.000Z","cp":11526.56,"r_cp":24363.53},{"stockId":1000001730269,"date":"2026-03-12T16:00:00.000Z","cp":11550.16,"r_cp":24413.41},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730269,"cp":11547.4,"r_cp":24407.56},{"stockId":1000001730269,"date":"2026-03-16T16:00:00.000Z","cp":11574.01,"r_cp":24463.81},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730269,"cp":11531.92,"r_cp":24374.85},{"stockId":1000001730269,"date":"2026-03-18T16:00:00.000Z","cp":11486.4,"r_cp":24278.64},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730269,"cp":11449.53,"r_cp":24200.71},{"stockId":1000001730269,"date":"2026-03-22T16:00:00.000Z","cp":11054.69,"r_cp":23366.13},{"stockId":1000001730269,"date":"2026-03-23T16:00:00.000Z","cp":11278.01,"r_cp":23838.16},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730269,"cp":11359.02,"r_cp":24009.4},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730269,"cp":11351.96,"r_cp":23994.48},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730269,"cp":11310.67,"r_cp":23907.19},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730269,"cp":11419.98,"r_cp":24138.25},{"stockId":1000001730269,"date":"2026-03-30T16:00:00.000Z","cp":11457.5,"r_cp":24217.55},{"stockId":1000001730269,"date":"2026-03-31T16:00:00.000Z","cp":11466.04,"r_cp":24235.59},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730269,"cp":11515.64,"r_cp":24340.45},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730269,"cp":11353.92,"r_cp":23998.61},{"stockId":1000001730269,"date":"2026-04-06T16:00:00.000Z","cp":11292.39,"r_cp":23868.55},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730269,"cp":11400.67,"r_cp":24097.43},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730269,"cp":11316.19,"r_cp":23918.86},{"stockId":1000001730269,"date":"2026-04-09T16:00:00.000Z","cp":11307.48,"r_cp":23900.46},{"stockId":1000001730269,"date":"2026-04-12T16:00:00.000Z","cp":11270.82,"r_cp":23822.97},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730269,"cp":11319.76,"r_cp":23926.42},{"stockId":1000001730269,"date":"2026-04-14T16:00:00.000Z","cp":11389.02,"r_cp":24072.8},{"stockId":1000001730269,"date":"2026-04-15T16:00:00.000Z","cp":11387.27,"r_cp":24069.1},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730269,"cp":11361.19,"r_cp":24013.99},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730269,"cp":11403.83,"r_cp":24104.1},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730269,"cp":11465.96,"r_cp":24235.42},{"stockId":1000001730269,"date":"2026-04-21T16:00:00.000Z","cp":11418.65,"r_cp":24135.44},{"stockId":1000001730269,"date":"2026-04-22T16:00:00.000Z","cp":11488.49,"r_cp":24283.06},{"stockId":1000001730269,"date":"2026-04-23T16:00:00.000Z","cp":11471.56,"r_cp":24247.26},{"stockId":1000001730269,"date":"2026-04-26T16:00:00.000Z","cp":11356.2,"r_cp":24003.43},{"stockId":1000001730269,"date":"2026-04-27T16:00:00.000Z","cp":11395.88,"r_cp":24087.32},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730269,"cp":11430.24,"r_cp":24159.93},{"stockId":1000001730269,"date":"2026-04-29T16:00:00.000Z","cp":11322.69,"r_cp":23959.91},{"stockId":1000001730269,"date":"2026-05-05T16:00:00.000Z","cp":11266.7,"r_cp":23841.43},{"stockId":1000001730269,"date":"2026-05-06T16:00:00.000Z","cp":11227.97,"r_cp":23759.49},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730269,"cp":11222.04,"r_cp":23746.94},{"stockId":1000001730269,"date":"2026-05-10T16:00:00.000Z","cp":11221.83,"r_cp":23746.49},{"stockId":1000001730269,"date":"2026-05-11T16:00:00.000Z","cp":11214.5,"r_cp":23730.98},{"stockId":1000001730269,"date":"2026-05-12T16:00:00.000Z","cp":11215.12,"r_cp":23748.44},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730269,"cp":11191.46,"r_cp":23698.32},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730269,"cp":11115.82,"r_cp":23538.15},{"stockId":1000001730269,"date":"2026-05-17T16:00:00.000Z","cp":11049.04,"r_cp":23396.75},{"stockId":1000001730269,"date":"2026-05-18T16:00:00.000Z","cp":11121.79,"r_cp":23550.81},{"stockId":1000001730269,"date":"2026-05-19T16:00:00.000Z","cp":11083.39,"r_cp":23469.49},{"stockId":1000001730269,"date":"2026-05-20T16:00:00.000Z","cp":11012.51,"r_cp":23344.84},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001730269,"cp":10975.57,"r_cp":23278.95}]}