window.pageData = {"index":{"_id":1000000000985,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000985","csiCode":"000985","tickerId":985,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证全指","followedNum":644,"lastUpdated":"2024-12-10T01:10:31.191Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000985factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175438-000985_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证全指由上海证券交易所、深圳证券交易所和北京证券交易所市场符合条件的股票和存托凭证组成样本，具有较高的市场代表性，反映上交所、深交所和北交所市场上市公司的整体表现。","fullName":"中证全指指数","launchDate":"2011-08-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","totalReturnIndexId":1000001700985,"pinyin":"zzqz","memoNum":24,"hotSpots":[""]},"startDate":"2024-05-24T10:16:53.265Z","endDate":"2026-05-24T10:16:53.264Z","stock":{"_id":3000000027160,"stockCode":"027160","masterFundShortName":"兴全中证全指增强发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27160,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴全中证全指增强发起式(027160)","name":"兴全中证全指指数增强型发起式证券投资基金","pinyin":"xqzzqzzszqxfqszqtzjj","fundCollectionId":4000050310000,"indexFundFlag":1,"indexId":1000000000985,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"name":"中证全指","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"managers":[{"name":"田大伟","stockType":"fund_manager","stockCode":"8801382035","exchange":"fm","tickerId":200423140010}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-05-26T16:00:00.000Z","stockId":1000000000985,"cp":4343.2596,"r_cp":5629.2},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000000985,"cp":4305.3863,"r_cp":5580.99},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000000985,"cp":4311.2253,"r_cp":5590.1},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000000985,"cp":4288.4759,"r_cp":5562.63},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000000985,"cp":4288.1103,"r_cp":5563.23},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000000985,"cp":4264.5349,"r_cp":5533.15},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000000985,"cp":4285.9094,"r_cp":5561.48},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000000985,"cp":4240.0893,"r_cp":5504.12},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000000985,"cp":4190.2044,"r_cp":5441.73},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000000985,"cp":4192.8244,"r_cp":5448.71},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000985,"cp":4184.7219,"r_cp":5439.01},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000985,"cp":4201.1796,"r_cp":5461.33},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000985,"cp":4176.7292,"r_cp":5432.16},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000985,"cp":4188.7824,"r_cp":5453.11},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000985,"cp":4182.1522,"r_cp":5445.13},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000985,"cp":4207.6451,"r_cp":5479.06},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000985,"cp":4177.5662,"r_cp":5444.84},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000985,"cp":4124.0034,"r_cp":5376.47},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000985,"cp":4119.172,"r_cp":5371.7},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000985,"cp":4045.2449,"r_cp":5276.16},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000985,"cp":4022.6456,"r_cp":5247.01},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000985,"cp":4081.9365,"r_cp":5327.44},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000985,"cp":4024.8782,"r_cp":5255.83},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000985,"cp":4039.9675,"r_cp":5278.5},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000985,"cp":4070.4368,"r_cp":5318.5},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000985,"cp":4055.6677,"r_cp":5299.36},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000985,"cp":4032.8559,"r_cp":5270.14},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000985,"cp":3979.9186,"r_cp":5201.72},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000985,"cp":3989.4446,"r_cp":5215.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000985,"cp":3928.1498,"r_cp":5137.65},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000985,"cp":3989.0741,"r_cp":5220.53},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000985,"cp":3969.7877,"r_cp":5198.74},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000985,"cp":4041.7877,"r_cp":5299.08},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000985,"cp":4036.8368,"r_cp":5297.21},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000985,"cp":4016.2647,"r_cp":5271.06},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000985,"cp":4033.0537,"r_cp":5296.58},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000985,"cp":4013.7165,"r_cp":5272.36},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000985,"cp":4028.9226,"r_cp":5293.52},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000985,"cp":4042.7301,"r_cp":5314.1},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000985,"cp":4032.8593,"r_cp":5301.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000985,"cp":3939.5051,"r_cp":5179.19},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000985,"cp":3899.9454,"r_cp":5128.15},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000985,"cp":3891.1032,"r_cp":5116.87},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000985,"cp":3927.6244,"r_cp":5168.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000985,"cp":3914.4374,"r_cp":5151.65},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000985,"cp":3906.4513,"r_cp":5141.98},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000985,"cp":4020.5826,"r_cp":5292.45},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000985,"cp":4003.2351,"r_cp":5269.84},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000985,"cp":3956.1153,"r_cp":5207.83},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000985,"cp":3883.9688,"r_cp":5112.91},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000985,"cp":3912.6896,"r_cp":5150.82},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000985,"cp":3912.1402,"r_cp":5150.13},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000985,"cp":3909.4236,"r_cp":5147.08},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000985,"cp":3888.7752,"r_cp":5120.78},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000985,"cp":3875.2827,"r_cp":5103.08},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000985,"cp":3890.6632,"r_cp":5123.41},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000985,"cp":3858.533,"r_cp":5081.68},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000985,"cp":3894.4067,"r_cp":5129.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000985,"cp":3886.6404,"r_cp":5120.52},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000985,"cp":3892.4364,"r_cp":5128.21},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000985,"cp":3845.2227,"r_cp":5066.28},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000985,"cp":3831.5186,"r_cp":5048.4},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000985,"cp":3800.8682,"r_cp":5008.13},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000985,"cp":3806.9257,"r_cp":5016.81},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000985,"cp":3814.9697,"r_cp":5028.15},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000985,"cp":3778.9226,"r_cp":4980.7},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000985,"cp":3772.0012,"r_cp":4973.18},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000985,"cp":3793.003,"r_cp":5000.92},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000985,"cp":3854.7444,"r_cp":5082.33},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000985,"cp":3785.9989,"r_cp":4992.03},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000985,"cp":3809.4966,"r_cp":5023.06},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000985,"cp":3787.3628,"r_cp":4993.96},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000985,"cp":3804.1831,"r_cp":5016.46},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000985,"cp":3758.184,"r_cp":4955.87},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000985,"cp":3725.7942,"r_cp":4913.59},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000985,"cp":3732.9679,"r_cp":4923.15},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000985,"cp":3723.9344,"r_cp":4911.81},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000985,"cp":3710.2684,"r_cp":4893.81},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000985,"cp":3681.4386,"r_cp":4856.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000985,"cp":3684.1618,"r_cp":4859.89},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000985,"cp":3731.5232,"r_cp":4922.79},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000985,"cp":3727.8114,"r_cp":4918.2},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000985,"cp":3736.5711,"r_cp":4929.78},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000985,"cp":3888.1951,"r_cp":5129.93},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000985,"cp":3937.567,"r_cp":5195.5},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000985,"cp":4096.2432,"r_cp":5405.38},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000985,"cp":4293.1102,"r_cp":5665.44},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000985,"cp":4706.7729,"r_cp":6211.58},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000985,"cp":5037.0114,"r_cp":6647.44},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000985,"cp":4661.7097,"r_cp":6152.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000985,"cp":4670.3593,"r_cp":6164.77},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000985,"cp":4514.1935,"r_cp":5959.02},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000985,"cp":4629.5071,"r_cp":6111.29},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000985,"cp":4524.6742,"r_cp":5973.06},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000985,"cp":4515.4341,"r_cp":5961.09},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000985,"cp":4480.8725,"r_cp":5915.62},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000985,"cp":4647.2965,"r_cp":6137.62},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000985,"cp":4696.8006,"r_cp":6203.24},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000985,"cp":4728.4374,"r_cp":6245.12},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000985,"cp":4744.7985,"r_cp":6267.03},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000985,"cp":4705.9802,"r_cp":6215.99},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000985,"cp":4767.4349,"r_cp":6297.56},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000985,"cp":4822.486,"r_cp":6370.29},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000985,"cp":4763.8101,"r_cp":6292.83},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000985,"cp":4755.9686,"r_cp":6282.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000985,"cp":4794.141,"r_cp":6333.45},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000985,"cp":4723.3393,"r_cp":6240.22},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000985,"cp":4803.0084,"r_cp":6345.48},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000985,"cp":4943.2145,"r_cp":6530.73},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000985,"cp":4946.6347,"r_cp":6535.46},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000985,"cp":5071.7389,"r_cp":6701.49},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000985,"cp":5049.4472,"r_cp":6672.26},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000985,"cp":5118.2831,"r_cp":6763.36},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000985,"cp":5059.1084,"r_cp":6685.18},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000985,"cp":5072.3575,"r_cp":6703.18},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000985,"cp":4949.2514,"r_cp":6540.52},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000985,"cp":4847.6288,"r_cp":6406.34},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000985,"cp":4780.6632,"r_cp":6318.06},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000985,"cp":4854.3987,"r_cp":6415.57},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000985,"cp":4906.8049,"r_cp":6484.83},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000985,"cp":4912.6701,"r_cp":6492.79},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000985,"cp":4746.3702,"r_cp":6273.09},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000985,"cp":4749.1384,"r_cp":6276.99},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000985,"cp":4718.8535,"r_cp":6237.02},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000985,"cp":4806.6335,"r_cp":6353.06},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000985,"cp":4778.9653,"r_cp":6317.02},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000985,"cp":4845.8985,"r_cp":6405.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000985,"cp":4917.3067,"r_cp":6500.13},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000985,"cp":4921.1225,"r_cp":6505.18},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000985,"cp":4875.106,"r_cp":6444.4},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000985,"cp":4898.1828,"r_cp":6475.1},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000985,"cp":4956.57,"r_cp":6552.38},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000985,"cp":4940.24,"r_cp":6530.81},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000985,"cp":4977.83,"r_cp":6580.62},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000985,"cp":5006.7,"r_cp":6618.95},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000985,"cp":5053.0301,"r_cp":6680.29},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000985,"cp":4947.3916,"r_cp":6540.79},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000985,"cp":4908.6131,"r_cp":6489.53},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000985,"cp":4845.4406,"r_cp":6406.03},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000985,"cp":4875.9903,"r_cp":6446.55},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000985,"cp":4880.2662,"r_cp":6452.24},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000985,"cp":4891.5437,"r_cp":6469.87},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000985,"cp":4812.5008,"r_cp":6365.33},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000985,"cp":4867.7269,"r_cp":6438.44},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000985,"cp":4829.7585,"r_cp":6388.26},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000985,"cp":4857.7445,"r_cp":6425.32},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000985,"cp":4864.1813,"r_cp":6434.02},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000985,"cp":4859.7909,"r_cp":6428.59},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000985,"cp":4750.6735,"r_cp":6284.26},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000985,"cp":4625.1118,"r_cp":6118.17},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000985,"cp":4523.1235,"r_cp":5983.26},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000985,"cp":4509.931,"r_cp":5965.83},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000985,"cp":4567.6093,"r_cp":6042.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000985,"cp":4559.0358,"r_cp":6032.41},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000985,"cp":4558.5117,"r_cp":6031.72},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000985,"cp":4475.6126,"r_cp":5923.01},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000985,"cp":4472.602,"r_cp":5919.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000985,"cp":4632.2295,"r_cp":6130.29},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000985,"cp":4604.1247,"r_cp":6093.15},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000985,"cp":4620.34,"r_cp":6114.62},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000985,"cp":4636.0726,"r_cp":6135.54},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000985,"cp":4663.5344,"r_cp":6172.32},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000985,"cp":4671.0569,"r_cp":6182.38},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000985,"cp":4627.9754,"r_cp":6126.01},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000985,"cp":4623.6343,"r_cp":6121.71},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000985,"cp":4674.2252,"r_cp":6190.71},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000985,"cp":4632.6668,"r_cp":6135.88},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000985,"cp":4639.2042,"r_cp":6144.53},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000985,"cp":4728.5774,"r_cp":6262.91},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000985,"cp":4796.0356,"r_cp":6352.25},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000985,"cp":4839.787,"r_cp":6410.2},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000985,"cp":4819.451,"r_cp":6383.27},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000985,"cp":4876.2831,"r_cp":6458.55},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000985,"cp":4844.6541,"r_cp":6416.66},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000985,"cp":4875.0667,"r_cp":6456.94},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000985,"cp":4899.8306,"r_cp":6489.75},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000985,"cp":4820.1935,"r_cp":6384.27},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000985,"cp":4893.4126,"r_cp":6481.25},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000985,"cp":4905.7065,"r_cp":6497.54},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000985,"cp":4973.1136,"r_cp":6586.86},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000985,"cp":4971.2614,"r_cp":6584.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000985,"cp":4930.2958,"r_cp":6530.15},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000985,"cp":4986.8902,"r_cp":6605.11},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000985,"cp":4983.1606,"r_cp":6600.17},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000985,"cp":4847.4068,"r_cp":6420.37},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000985,"cp":4853.1956,"r_cp":6428.07},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000985,"cp":4882.4483,"r_cp":6466.82},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000985,"cp":4905.0251,"r_cp":6496.73},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000985,"cp":4985.9685,"r_cp":6603.95},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000985,"cp":4964.774,"r_cp":6575.88},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000985,"cp":4961.5772,"r_cp":6571.64},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000985,"cp":4980.1333,"r_cp":6596.23},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000985,"cp":4979.8703,"r_cp":6595.88},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000985,"cp":4935.9673,"r_cp":6537.77},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000985,"cp":5037.2472,"r_cp":6671.92},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000985,"cp":5042.8386,"r_cp":6679.33},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000985,"cp":5060.9371,"r_cp":6703.3},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000985,"cp":5045.4785,"r_cp":6682.82},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000985,"cp":5015.2423,"r_cp":6642.77},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000985,"cp":4931.8154,"r_cp":6532.27},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000985,"cp":4918.6355,"r_cp":6514.82},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000985,"cp":4899.4243,"r_cp":6489.37},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000985,"cp":4905.4683,"r_cp":6497.4},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000985,"cp":4906.853,"r_cp":6499.24},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000985,"cp":4868.7456,"r_cp":6448.86},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000985,"cp":4826.864,"r_cp":6393.49},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000985,"cp":4844.5323,"r_cp":6417.16},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000985,"cp":4847.5648,"r_cp":6421.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000985,"cp":4809.7335,"r_cp":6371.08},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000985,"cp":4365.1772,"r_cp":5782.21},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000985,"cp":4409.9796,"r_cp":5841.56},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000985,"cp":4486.4734,"r_cp":5942.89},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000985,"cp":4571.4749,"r_cp":6055.48},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000985,"cp":4603.0324,"r_cp":6097.3},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000985,"cp":4643.0728,"r_cp":6150.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000985,"cp":4637.0127,"r_cp":6142.33},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000985,"cp":4612.7151,"r_cp":6110.57},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000985,"cp":4617.8818,"r_cp":6117.47},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000985,"cp":4616.8376,"r_cp":6116.9},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000985,"cp":4668.9115,"r_cp":6185.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000985,"cp":4665.2724,"r_cp":6182.97},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000985,"cp":4681.0836,"r_cp":6203.96},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000985,"cp":4658.5796,"r_cp":6174.26},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000985,"cp":4667.5574,"r_cp":6186.58},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000985,"cp":4639.9026,"r_cp":6149.99},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000985,"cp":4649.0354,"r_cp":6162.23},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000985,"cp":4666.796,"r_cp":6186.76},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000985,"cp":4751.8023,"r_cp":6299.53},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000985,"cp":4775.7525,"r_cp":6331.34},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000985,"cp":4807.3861,"r_cp":6373.49},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000985,"cp":4773.3335,"r_cp":6329.25},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000985,"cp":4834.218,"r_cp":6410.22},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000985,"cp":4831.2375,"r_cp":6406.63},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000985,"cp":4864.4848,"r_cp":6451.25},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000985,"cp":4807.4037,"r_cp":6376.45},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000985,"cp":4805.3678,"r_cp":6374.29},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000985,"cp":4812.0505,"r_cp":6383.5},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000985,"cp":4843.5682,"r_cp":6426.11},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000985,"cp":4846.772,"r_cp":6431.54},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000985,"cp":4816.9777,"r_cp":6392.94},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000985,"cp":4771.6242,"r_cp":6333.89},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000985,"cp":4776.1769,"r_cp":6340.76},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000985,"cp":4761.0651,"r_cp":6321.41},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000985,"cp":4751.0116,"r_cp":6309.1},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000985,"cp":4805.6622,"r_cp":6382.92},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000985,"cp":4764.6041,"r_cp":6330.09},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000985,"cp":4788.3736,"r_cp":6361.93},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000985,"cp":4821.1125,"r_cp":6406.14},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000985,"cp":4840.0784,"r_cp":6432.66},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000985,"cp":4834.8625,"r_cp":6429},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000985,"cp":4870.4276,"r_cp":6476.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000985,"cp":4836.6673,"r_cp":6432.49},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000985,"cp":4866.33,"r_cp":6474.02},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000985,"cp":4868.9156,"r_cp":6482},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000985,"cp":4813.1973,"r_cp":6410.85},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000985,"cp":4838.2264,"r_cp":6444.54},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000985,"cp":4832.052,"r_cp":6437.32},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000985,"cp":4830.9253,"r_cp":6437.33},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000985,"cp":4772.1435,"r_cp":6360.21},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000985,"cp":4754.8273,"r_cp":6341.26},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000985,"cp":4794.1406,"r_cp":6394.52},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000985,"cp":4868.0806,"r_cp":6493.49},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000985,"cp":4933.5941,"r_cp":6583.93},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000985,"cp":4916.5631,"r_cp":6565.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000985,"cp":4913.664,"r_cp":6564.49},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000985,"cp":4954.2298,"r_cp":6622.11},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000985,"cp":4966.82,"r_cp":6639.14},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000985,"cp":4947.14,"r_cp":6612.87},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000985,"cp":4976.66,"r_cp":6652.98},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000985,"cp":4969.21,"r_cp":6644.05},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000985,"cp":4966.1,"r_cp":6641.56},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000985,"cp":5018.79,"r_cp":6712.24},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000985,"cp":5008.5,"r_cp":6699.43},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000985,"cp":5026.49,"r_cp":6725.85},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000985,"cp":5045.76,"r_cp":6756.97},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000985,"cp":5052.93,"r_cp":6768.09},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000985,"cp":5042.65,"r_cp":6755.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000985,"cp":5044.13,"r_cp":6758.92},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000985,"cp":5090.82,"r_cp":6823.71},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000985,"cp":5110.45,"r_cp":6854.56},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000985,"cp":5156.72,"r_cp":6917.02},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000985,"cp":5188.27,"r_cp":6959.87},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000985,"cp":5173.47,"r_cp":6940.37},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000985,"cp":5229.1,"r_cp":7015.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000985,"cp":5220.95,"r_cp":7006.33},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000985,"cp":5238.8,"r_cp":7031.32},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000985,"cp":5262.32,"r_cp":7063.5},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000985,"cp":5241.33,"r_cp":7035.54},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000985,"cp":5168.75,"r_cp":6938.95},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000985,"cp":5161.09,"r_cp":6928.8},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000985,"cp":5199.57,"r_cp":6980.53},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000985,"cp":5239.87,"r_cp":7034.73},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000985,"cp":5272.08,"r_cp":7078.03},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000985,"cp":5271.11,"r_cp":7076.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000985,"cp":5258.78,"r_cp":7061.74},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000985,"cp":5310.51,"r_cp":7131.23},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000985,"cp":5328.4,"r_cp":7155.27},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000985,"cp":5382.35,"r_cp":7227.91},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000985,"cp":5336.83,"r_cp":7167.33},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000985,"cp":5412.02,"r_cp":7269},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000985,"cp":5486.57,"r_cp":7369.17},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000985,"cp":5483.45,"r_cp":7365.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000985,"cp":5536.44,"r_cp":7437.19},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000985,"cp":5529.21,"r_cp":7427.5},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000985,"cp":5620.43,"r_cp":7550.81},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000985,"cp":5722.08,"r_cp":7687.9},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000985,"cp":5715.79,"r_cp":7679.52},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000985,"cp":5615.16,"r_cp":7544.65},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000985,"cp":5703.55,"r_cp":7663.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000985,"cp":5723.95,"r_cp":7692.25},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000985,"cp":5769.45,"r_cp":7753.77},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000985,"cp":5684,"r_cp":7638.93},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000985,"cp":5615.64,"r_cp":7547.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000985,"cp":5502.11,"r_cp":7395.09},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000985,"cp":5642.59,"r_cp":7584.23},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000985,"cp":5681.23,"r_cp":7636.35},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000985,"cp":5629.75,"r_cp":7567.22},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000985,"cp":5641.21,"r_cp":7582.85},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000985,"cp":5769.36,"r_cp":7755.39},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000985,"cp":5759.29,"r_cp":7742.23},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000985,"cp":5764.16,"r_cp":7748.89},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000985,"cp":5790.93,"r_cp":7785.71},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000985,"cp":5829.84,"r_cp":7838.61},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000985,"cp":5766.72,"r_cp":7753.86},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000985,"cp":5749.1,"r_cp":7730.4},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000985,"cp":5778.26,"r_cp":7769.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000985,"cp":5742.37,"r_cp":7721.71},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000985,"cp":5821.91,"r_cp":7829.29},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000985,"cp":5831.15,"r_cp":7842.1},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000985,"cp":5760.9,"r_cp":7748.34},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000985,"cp":5840.45,"r_cp":7855.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000985,"cp":5875.46,"r_cp":7903.55},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000985,"cp":5952.85,"r_cp":8007.66},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000985,"cp":5855.65,"r_cp":7877.16},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000985,"cp":5833.96,"r_cp":7848.36},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000985,"cp":5741.33,"r_cp":7723.82},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000985,"cp":5826.49,"r_cp":7839.34},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000985,"cp":5800.59,"r_cp":7805.49},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000985,"cp":5652.46,"r_cp":7607.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000985,"cp":5697.16,"r_cp":7667.68},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000985,"cp":5788.83,"r_cp":7791.13},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000985,"cp":5764.93,"r_cp":7759.25},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000985,"cp":5772.78,"r_cp":7769.99},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000985,"cp":5842.57,"r_cp":7867},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000985,"cp":5913.07,"r_cp":7962.24},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000985,"cp":5893.14,"r_cp":7935.96},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000985,"cp":5961.19,"r_cp":8027.79},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000985,"cp":5898.9,"r_cp":7944.07},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000985,"cp":5866.65,"r_cp":7900.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000985,"cp":5888.68,"r_cp":7930.61},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000985,"cp":5827.93,"r_cp":7848.88},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000985,"cp":5847.93,"r_cp":7875.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000985,"cp":5918.75,"r_cp":7971.41},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000985,"cp":5903.58,"r_cp":7951.15},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000985,"cp":5926.66,"r_cp":7982.76},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000985,"cp":5895.64,"r_cp":7941.03},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000985,"cp":5871.63,"r_cp":7909.01},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000985,"cp":5948,"r_cp":8011.9},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000985,"cp":5872.13,"r_cp":7909.79},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000985,"cp":5864.13,"r_cp":7899.2},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000985,"cp":5809.6,"r_cp":7826.45},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000985,"cp":5793.29,"r_cp":7804.54},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000985,"cp":5755.79,"r_cp":7754.57},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000985,"cp":5575.48,"r_cp":7511.8},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000985,"cp":5608.69,"r_cp":7556.66},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000985,"cp":5676.33,"r_cp":7647.97},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000985,"cp":5690.08,"r_cp":7666.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000985,"cp":5690.01,"r_cp":7666.54},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000985,"cp":5732.77,"r_cp":7724.31},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000985,"cp":5787.18,"r_cp":7797.62},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000985,"cp":5750.4032,"r_cp":7748.09},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000985,"cp":5710.5761,"r_cp":7694.47},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000985,"cp":5711.8,"r_cp":7696.19},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000985,"cp":5776.83,"r_cp":7783.87},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000985,"cp":5835.55,"r_cp":7863.03},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000985,"cp":5802.85,"r_cp":7819.03},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000985,"cp":5809.35,"r_cp":7827.85},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000985,"cp":5745.07,"r_cp":7741.72},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000985,"cp":5787.86,"r_cp":7800.03},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000985,"cp":5751.55,"r_cp":7752.29},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000985,"cp":5668.2,"r_cp":7640},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000985,"cp":5756.23,"r_cp":7759.29},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000985,"cp":5733.55,"r_cp":7729.55},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000985,"cp":5777.54,"r_cp":7791.14},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000985,"cp":5835.54,"r_cp":7869.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000985,"cp":5831.47,"r_cp":7864.02},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000985,"cp":5883.66,"r_cp":7934.5},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000985,"cp":5918.57,"r_cp":7982.23},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000985,"cp":5938.29,"r_cp":8008.84},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000985,"cp":5921.12,"r_cp":7985.71},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000985,"cp":5928.96,"r_cp":7996.31},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000985,"cp":5919.12,"r_cp":7983.08},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000985,"cp":6035.98,"r_cp":8140.73},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000985,"cp":6131.69,"r_cp":8269.81},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000985,"cp":6142.57,"r_cp":8284.53},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000985,"cp":6145.54,"r_cp":8288.67},{"stockId":1000000000985,"date":"2026-01-08T16:00:00.000Z","cp":6217.68,"r_cp":8386.28},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000985,"cp":6325.64,"r_cp":8532.1},{"stockId":1000000000985,"date":"2026-01-12T16:00:00.000Z","cp":6251.44,"r_cp":8432.08},{"stockId":1000000000985,"date":"2026-01-13T16:00:00.000Z","cp":6270.41,"r_cp":8458.41},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000985,"cp":6259.82,"r_cp":8444.26},{"stockId":1000000000985,"date":"2026-01-15T16:00:00.000Z","cp":6246.92,"r_cp":8428.93},{"stockId":1000000000985,"date":"2026-01-18T16:00:00.000Z","cp":6272.45,"r_cp":8463.38},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000985,"cp":6235.57,"r_cp":8413.66},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000985,"cp":6270.26,"r_cp":8460.5},{"stockId":1000000000985,"date":"2026-01-21T16:00:00.000Z","cp":6298.06,"r_cp":8498.01},{"stockId":1000000000985,"date":"2026-01-22T16:00:00.000Z","cp":6356.82,"r_cp":8578.24},{"stockId":1000000000985,"date":"2026-01-25T16:00:00.000Z","cp":6314.82,"r_cp":8521.59},{"stockId":1000000000985,"date":"2026-01-26T16:00:00.000Z","cp":6323.78,"r_cp":8533.69},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000985,"cp":6331.49,"r_cp":8544.11},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000985,"cp":6319.77,"r_cp":8528.35},{"stockId":1000000000985,"date":"2026-01-29T16:00:00.000Z","cp":6259.18,"r_cp":8446.84},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000985,"cp":6088.28,"r_cp":8216.2},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000985,"cp":6217.13,"r_cp":8390.09},{"stockId":1000000000985,"date":"2026-02-03T16:00:00.000Z","cp":6245.44,"r_cp":8428.36},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000985,"cp":6176.13,"r_cp":8335.18},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000985,"cp":6161.61,"r_cp":8317.1},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000985,"cp":6279.14,"r_cp":8476.23},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000985,"cp":6283.26,"r_cp":8481.85},{"stockId":1000000000985,"date":"2026-02-10T16:00:00.000Z","cp":6272.72,"r_cp":8467.88},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000985,"cp":6299.9,"r_cp":8505.18},{"stockId":1000000000985,"date":"2026-02-12T16:00:00.000Z","cp":6227.54,"r_cp":8407.51},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000985,"cp":6295.28,"r_cp":8498.96},{"stockId":1000000000985,"date":"2026-02-24T16:00:00.000Z","cp":6360.54,"r_cp":8587.07},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000985,"cp":6373.71,"r_cp":8604.84},{"stockId":1000000000985,"date":"2026-02-26T16:00:00.000Z","cp":6398.46,"r_cp":8638.26},{"stockId":1000000000985,"date":"2026-03-01T16:00:00.000Z","cp":6375.69,"r_cp":8607.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000985,"cp":6188.09,"r_cp":8354.25},{"stockId":1000000000985,"date":"2026-03-03T16:00:00.000Z","cp":6143.19,"r_cp":8293.63},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000985,"cp":6208.81,"r_cp":8382.23},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000985,"cp":6252.38,"r_cp":8441.05},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000985,"cp":6199.43,"r_cp":8369.56},{"stockId":1000000000985,"date":"2026-03-09T16:00:00.000Z","cp":6296.2,"r_cp":8500.29},{"stockId":1000000000985,"date":"2026-03-10T16:00:00.000Z","cp":6313.02,"r_cp":8523},{"stockId":1000000000985,"date":"2026-03-11T16:00:00.000Z","cp":6279.68,"r_cp":8477.98},{"stockId":1000000000985,"date":"2026-03-12T16:00:00.000Z","cp":6220.66,"r_cp":8398.3},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000985,"cp":6217.07,"r_cp":8393.45},{"stockId":1000000000985,"date":"2026-03-16T16:00:00.000Z","cp":6120.17,"r_cp":8262.64},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000985,"cp":6169.42,"r_cp":8329.13},{"stockId":1000000000985,"date":"2026-03-18T16:00:00.000Z","cp":6039.18,"r_cp":8153.3},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000985,"cp":5965.89,"r_cp":8054.35},{"stockId":1000000000985,"date":"2026-03-22T16:00:00.000Z","cp":5723.41,"r_cp":7726.99},{"stockId":1000000000985,"date":"2026-03-23T16:00:00.000Z","cp":5843.73,"r_cp":7889.42},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000985,"cp":5948.6,"r_cp":8031.01},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000985,"cp":5861.89,"r_cp":7913.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000985,"cp":5922.21,"r_cp":7995.41},{"stockId":1000000000985,"date":"2026-03-29T16:00:00.000Z","cp":5925.21,"r_cp":7999.46},{"stockId":1000000000985,"date":"2026-03-30T16:00:00.000Z","cp":5842.34,"r_cp":7887.59},{"stockId":1000000000985,"date":"2026-03-31T16:00:00.000Z","cp":5946.58,"r_cp":8028.42},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000985,"cp":5860.44,"r_cp":7912.12},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000985,"cp":5791.49,"r_cp":7819.03},{"stockId":1000000000985,"date":"2026-04-06T16:00:00.000Z","cp":5822.75,"r_cp":7861.29},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000985,"cp":6059.75,"r_cp":8181.28},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000985,"cp":6020.05,"r_cp":8127.69},{"stockId":1000000000985,"date":"2026-04-09T16:00:00.000Z","cp":6090.06,"r_cp":8222.39},{"stockId":1000000000985,"date":"2026-04-12T16:00:00.000Z","cp":6103.84,"r_cp":8241},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000985,"cp":6181.43,"r_cp":8345.76},{"stockId":1000000000985,"date":"2026-04-14T16:00:00.000Z","cp":6153.96,"r_cp":8308.85},{"stockId":1000000000985,"date":"2026-04-15T16:00:00.000Z","cp":6239.49,"r_cp":8424.32},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000985,"cp":6254.11,"r_cp":8444.29},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000985,"cp":6300.21,"r_cp":8506.54},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000985,"cp":6297.91,"r_cp":8503.71},{"stockId":1000000000985,"date":"2026-04-21T16:00:00.000Z","cp":6357.1,"r_cp":8586.37},{"stockId":1000000000985,"date":"2026-04-22T16:00:00.000Z","cp":6303.1,"r_cp":8513.46},{"stockId":1000000000985,"date":"2026-04-23T16:00:00.000Z","cp":6271.17,"r_cp":8470.52},{"stockId":1000000000985,"date":"2026-04-26T16:00:00.000Z","cp":6296.45,"r_cp":8504.71},{"stockId":1000000000985,"date":"2026-04-27T16:00:00.000Z","cp":6246.71,"r_cp":8437.84},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000985,"cp":6328.36,"r_cp":8548.48},{"stockId":1000000000985,"date":"2026-04-29T16:00:00.000Z","cp":6342.26,"r_cp":8568.02},{"stockId":1000000000985,"date":"2026-05-05T16:00:00.000Z","cp":6465.6,"r_cp":8734.67},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000985,"cp":6533.33,"r_cp":8826.17},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000985,"cp":6532.34,"r_cp":8825.18},{"stockId":1000000000985,"date":"2026-05-10T16:00:00.000Z","cp":6633.48,"r_cp":8962.49},{"stockId":1000000000985,"date":"2026-05-11T16:00:00.000Z","cp":6605.72,"r_cp":8925.31},{"stockId":1000000000985,"date":"2026-05-12T16:00:00.000Z","cp":6686.87,"r_cp":9036.7},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000985,"cp":6552.95,"r_cp":8856.19},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000985,"cp":6481.34,"r_cp":8760.23},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000985,"cp":6477.21,"r_cp":8755.04},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000985,"cp":6526.03,"r_cp":8821.66},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000985,"cp":6525.06,"r_cp":8821.45},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000985,"cp":6368.44,"r_cp":8610.47},{"stockId":1000000000985,"date":"2026-05-21T16:00:00.000Z","cp":6479.37,"r_cp":8761.52}]}