window.pageData = {"index":{"_id":1000000930986,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930986","tickerId":930986,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"金融科技","csiCode":"930986","series":"thematic","launchDate":"2017-06-21T16:00:00.000Z","lastUpdated":"2024-12-25T07:30:57.706Z","followedNum":251,"description":"中证金融科技主题指数选取产品与服务涉及金融科技相关领域的上市公司证券作为指数样本，以反映金融科技主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930986factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180232-930986_Index_Methodology_cn.pdf","basicDate":"2014-06-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证金融科技主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720986,"constituentsMarkets":["a"],"pinyin":"jrkj","memoNum":14,"hotSpots":[null]},"startDate":"2024-04-24T15:25:40.124Z","endDate":"2026-04-24T15:25:40.124Z","stock":{"_id":3000000027166,"stockCode":"027166","masterFundShortName":"汇添富中证金融科技主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27166,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇添富中证金融科技主题ETF发起式联接(027166)","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"汇添富中证金融科技主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"htfzzjrkjztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050460000,"indexId":1000000930986,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930986","tickerId":930986,"name":"金融科技","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"何丽竹","stockType":"fund_manager","stockCode":"j101020199","exchange":"fm","tickerId":81226250580}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930986,"cp":1594.81,"r_cp":1685.75},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930986,"cp":1674.55,"r_cp":1770.03},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930986,"cp":1718.05,"r_cp":1816.02},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930986,"cp":1681.2,"r_cp":1777.06},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930986,"cp":1692.64,"r_cp":1789.15},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930986,"cp":1686.45,"r_cp":1782.61},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930986,"cp":1636.53,"r_cp":1729.85},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930986,"cp":1656.12,"r_cp":1750.94},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930986,"cp":1643.87,"r_cp":1737.99},{"stockId":1000000930986,"date":"2024-05-12T16:00:00.000Z","cp":1608.91,"r_cp":1701.03},{"stockId":1000000930986,"date":"2024-05-13T16:00:00.000Z","cp":1622.62,"r_cp":1715.53},{"stockId":1000000930986,"date":"2024-05-14T16:00:00.000Z","cp":1592.98,"r_cp":1684.19},{"stockId":1000000930986,"date":"2024-05-15T16:00:00.000Z","cp":1608.78,"r_cp":1701.07},{"stockId":1000000930986,"date":"2024-05-16T16:00:00.000Z","cp":1634.03,"r_cp":1727.8},{"stockId":1000000930986,"date":"2024-05-19T16:00:00.000Z","cp":1639.42,"r_cp":1733.5},{"stockId":1000000930986,"date":"2024-05-20T16:00:00.000Z","cp":1617.73,"r_cp":1711.5},{"stockId":1000000930986,"date":"2024-05-21T16:00:00.000Z","cp":1622.64,"r_cp":1716.75},{"stockId":1000000930986,"date":"2024-05-22T16:00:00.000Z","cp":1582.81,"r_cp":1674.69},{"stockId":1000000930986,"date":"2024-05-23T16:00:00.000Z","cp":1551.55,"r_cp":1641.62},{"stockId":1000000930986,"date":"2024-05-26T16:00:00.000Z","cp":1564.76,"r_cp":1655.59},{"stockId":1000000930986,"date":"2024-05-27T16:00:00.000Z","cp":1542.47,"r_cp":1632.56},{"stockId":1000000930986,"date":"2024-05-28T16:00:00.000Z","cp":1541.21,"r_cp":1631.24},{"stockId":1000000930986,"date":"2024-05-29T16:00:00.000Z","cp":1536.11,"r_cp":1627.6},{"stockId":1000000930986,"date":"2024-05-30T16:00:00.000Z","cp":1556.43,"r_cp":1649.15},{"stockId":1000000930986,"date":"2024-06-02T16:00:00.000Z","cp":1526.22,"r_cp":1617.14},{"stockId":1000000930986,"date":"2024-06-03T16:00:00.000Z","cp":1522.26,"r_cp":1612.95},{"stockId":1000000930986,"date":"2024-06-04T16:00:00.000Z","cp":1508.38,"r_cp":1598.79},{"stockId":1000000930986,"date":"2024-06-05T16:00:00.000Z","cp":1461.31,"r_cp":1548.9},{"stockId":1000000930986,"date":"2024-06-06T16:00:00.000Z","cp":1466.72,"r_cp":1555.92},{"stockId":1000000930986,"date":"2024-06-10T16:00:00.000Z","cp":1492.78,"r_cp":1584.55},{"stockId":1000000930986,"date":"2024-06-11T16:00:00.000Z","cp":1507.76,"r_cp":1600.53},{"stockId":1000000930986,"date":"2024-06-12T16:00:00.000Z","cp":1504.88,"r_cp":1597.47},{"stockId":1000000930986,"date":"2024-06-13T16:00:00.000Z","cp":1526.62,"r_cp":1620.79},{"stockId":1000000930986,"date":"2024-06-16T16:00:00.000Z","cp":1517.25,"r_cp":1612.14},{"stockId":1000000930986,"date":"2024-06-17T16:00:00.000Z","cp":1540.45,"r_cp":1636.79},{"stockId":1000000930986,"date":"2024-06-18T16:00:00.000Z","cp":1531.1,"r_cp":1626.85},{"stockId":1000000930986,"date":"2024-06-19T16:00:00.000Z","cp":1483.65,"r_cp":1576.51},{"stockId":1000000930986,"date":"2024-06-20T16:00:00.000Z","cp":1485.65,"r_cp":1579.86},{"stockId":1000000930986,"date":"2024-06-23T16:00:00.000Z","cp":1453.19,"r_cp":1545.35},{"stockId":1000000930986,"date":"2024-06-24T16:00:00.000Z","cp":1429.28,"r_cp":1520.08},{"stockId":1000000930986,"date":"2024-06-25T16:00:00.000Z","cp":1493.39,"r_cp":1588.26},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930986,"cp":1457.87,"r_cp":1550.48},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930986,"cp":1422.38,"r_cp":1512.74},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930986,"cp":1427.47,"r_cp":1518.15},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930986,"cp":1453.6,"r_cp":1545.94},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930986,"cp":1416.13,"r_cp":1506.1},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930986,"cp":1372.26,"r_cp":1459.78},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930986,"cp":1388.97,"r_cp":1477.76},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930986,"cp":1339.98,"r_cp":1425.64},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930986,"cp":1366.13,"r_cp":1454.04},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930986,"cp":1357.38,"r_cp":1444.77},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930986,"cp":1396.22,"r_cp":1486.23},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930986,"cp":1379.61,"r_cp":1468.56},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930986,"cp":1356.67,"r_cp":1444.14},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930986,"cp":1369.13,"r_cp":1457.49},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930986,"cp":1353.57,"r_cp":1441},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930986,"cp":1347.15,"r_cp":1434.17},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930986,"cp":1367.9,"r_cp":1456.26},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930986,"cp":1387.64,"r_cp":1477.31},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930986,"cp":1352.02,"r_cp":1439.39},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930986,"cp":1320.46,"r_cp":1405.79},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930986,"cp":1339.65,"r_cp":1426.21},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930986,"cp":1354.83,"r_cp":1442.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930986,"cp":1358.41,"r_cp":1447.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930986,"cp":1359.98,"r_cp":1449.61},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930986,"cp":1441.19,"r_cp":1536.17},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930986,"cp":1429.23,"r_cp":1523.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930986,"cp":1396.79,"r_cp":1488.85},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930986,"cp":1358.32,"r_cp":1447.84},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930986,"cp":1373.92,"r_cp":1464.47},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930986,"cp":1370.57,"r_cp":1460.9},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930986,"cp":1361.2,"r_cp":1450.91},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930986,"cp":1345.07,"r_cp":1433.71},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930986,"cp":1329.69,"r_cp":1417.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930986,"cp":1342.64,"r_cp":1431.13},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930986,"cp":1331.96,"r_cp":1419.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930986,"cp":1352.52,"r_cp":1441.66},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930986,"cp":1347.91,"r_cp":1436.74},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930986,"cp":1381.69,"r_cp":1472.74},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930986,"cp":1343.84,"r_cp":1432.4},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930986,"cp":1335.77,"r_cp":1423.8},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930986,"cp":1297.37,"r_cp":1382.87},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930986,"cp":1325.46,"r_cp":1412.81},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930986,"cp":1318.18,"r_cp":1405.05},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930986,"cp":1296.98,"r_cp":1382.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930986,"cp":1299.94,"r_cp":1385.62},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930986,"cp":1323.52,"r_cp":1410.75},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930986,"cp":1371.74,"r_cp":1462.15},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930986,"cp":1331.23,"r_cp":1418.97},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930986,"cp":1354.08,"r_cp":1443.31},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930986,"cp":1344.81,"r_cp":1433.44},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930986,"cp":1378.6,"r_cp":1469.45},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930986,"cp":1359.74,"r_cp":1450.3},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930986,"cp":1348.41,"r_cp":1438.21},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930986,"cp":1364.83,"r_cp":1455.73},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930986,"cp":1357.77,"r_cp":1448.2},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930986,"cp":1368.75,"r_cp":1459.9},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930986,"cp":1343.69,"r_cp":1433.17},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930986,"cp":1344.01,"r_cp":1433.52},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930986,"cp":1398.35,"r_cp":1491.47},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930986,"cp":1420.21,"r_cp":1514.79},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930986,"cp":1424.74,"r_cp":1519.62},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930986,"cp":1516.93,"r_cp":1617.95},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930986,"cp":1564.1,"r_cp":1668.29},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930986,"cp":1660.5,"r_cp":1771.11},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930986,"cp":1853.35,"r_cp":1976.81},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930986,"cp":2147.56,"r_cp":2290.61},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930986,"cp":2492.98,"r_cp":2659.04},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930986,"cp":2519.57,"r_cp":2687.4},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930986,"cp":2245.75,"r_cp":2395.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930986,"cp":2230.91,"r_cp":2379.51},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930986,"cp":2382.14,"r_cp":2540.82},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930986,"cp":2353.08,"r_cp":2509.83},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930986,"cp":2390.64,"r_cp":2549.88},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930986,"cp":2412.62,"r_cp":2573.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930986,"cp":2588.32,"r_cp":2760.77},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930986,"cp":2675.8,"r_cp":2854.09},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930986,"cp":2571.48,"r_cp":2742.82},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930986,"cp":2524.67,"r_cp":2692.89},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930986,"cp":2493.64,"r_cp":2659.79},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930986,"cp":2504.73,"r_cp":2671.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930986,"cp":2565.83,"r_cp":2736.78},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930986,"cp":2551.16,"r_cp":2721.15},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930986,"cp":2610.11,"r_cp":2784.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930986,"cp":2690.15,"r_cp":2869.39},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930986,"cp":2484.93,"r_cp":2650.5},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930986,"cp":2594.62,"r_cp":2767.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930986,"cp":2822.43,"r_cp":3010.48},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930986,"cp":2825.16,"r_cp":3013.4},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930986,"cp":3032.99,"r_cp":3235.07},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930986,"cp":2964.96,"r_cp":3162.51},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930986,"cp":3042.73,"r_cp":3245.47},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930986,"cp":3035.06,"r_cp":3237.28},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930986,"cp":3019.32,"r_cp":3220.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930986,"cp":2947.82,"r_cp":3144.35},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930986,"cp":2789.95,"r_cp":2975.95},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930986,"cp":2656.78,"r_cp":2833.91},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930986,"cp":2773.92,"r_cp":2960.23},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930986,"cp":2805.12,"r_cp":2993.53},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930986,"cp":2848.87,"r_cp":3040.22},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930986,"cp":2727.18,"r_cp":2910.36},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930986,"cp":2708.1,"r_cp":2889.99},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930986,"cp":2669.81,"r_cp":2849.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930986,"cp":2787.49,"r_cp":2974.71},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930986,"cp":2775.65,"r_cp":2962.08},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930986,"cp":2949.74,"r_cp":3147.86},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930986,"cp":2970.5442,"r_cp":3170.06},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930986,"cp":2982.91,"r_cp":3183.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930986,"cp":2939.14,"r_cp":3136.55},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930986,"cp":3020.39,"r_cp":3223.25},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930986,"cp":3011.07,"r_cp":3213.31},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930986,"cp":2955.01,"r_cp":3153.48},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930986,"cp":3002.67,"r_cp":3204.34},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930986,"cp":2971.17,"r_cp":3170.73},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930986,"cp":3046.5281,"r_cp":3251.17},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930986,"cp":2926.6312,"r_cp":3123.22},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930986,"cp":2870.4811,"r_cp":3063.3},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930986,"cp":2824.1574,"r_cp":3013.89},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930986,"cp":2844.1524,"r_cp":3035.23},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930986,"cp":2853.53,"r_cp":3045.24},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930986,"cp":2888.75,"r_cp":3082.82},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930986,"cp":2780.58,"r_cp":2967.38},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930986,"cp":2792.09,"r_cp":2980.07},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930986,"cp":2731.91,"r_cp":2915.84},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930986,"cp":2748.73,"r_cp":2933.79},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930986,"cp":2777.45,"r_cp":2964.45},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930986,"cp":2800.74,"r_cp":2989.3},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930986,"cp":2644.15,"r_cp":2822.17},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930986,"cp":2527.3,"r_cp":2697.45},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930986,"cp":2397.07,"r_cp":2558.45},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930986,"cp":2339.8,"r_cp":2497.32},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930986,"cp":2414.44,"r_cp":2577},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930986,"cp":2404.09,"r_cp":2565.95},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930986,"cp":2407.18,"r_cp":2569.24},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930986,"cp":2335.86,"r_cp":2493.12},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930986,"cp":2372.41,"r_cp":2532.13},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930986,"cp":2579.12,"r_cp":2752.76},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930986,"cp":2532.67,"r_cp":2703.18},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930986,"cp":2549.57,"r_cp":2721.22},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930986,"cp":2551.92,"r_cp":2723.73},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930986,"cp":2562.96,"r_cp":2735.51},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930986,"cp":2582.95,"r_cp":2756.85},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930986,"cp":2555.61,"r_cp":2727.67},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930986,"cp":2530.69,"r_cp":2701.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930986,"cp":2591.01,"r_cp":2765.45},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930986,"cp":2510.15,"r_cp":2679.14},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930986,"cp":2620.13,"r_cp":2796.53},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930986,"cp":2712.43,"r_cp":2895.05},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930986,"cp":2810.59,"r_cp":2999.81},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930986,"cp":2884.14,"r_cp":3078.31},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930986,"cp":2854.54,"r_cp":3046.72},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930986,"cp":2948.56,"r_cp":3147.07},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930986,"cp":2893.7,"r_cp":3088.51},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930986,"cp":2953.54,"r_cp":3152.39},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930986,"cp":2995.39,"r_cp":3197.06},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930986,"cp":2855.87,"r_cp":3048.14},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930986,"cp":2948.74,"r_cp":3147.27},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930986,"cp":2955.49,"r_cp":3154.47},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930986,"cp":3059.27,"r_cp":3265.24},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930986,"cp":3048.22,"r_cp":3253.44},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930986,"cp":2971.83,"r_cp":3171.91},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930986,"cp":3028.86,"r_cp":3232.78},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930986,"cp":2975.34,"r_cp":3175.66},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930986,"cp":2812.13,"r_cp":3001.45},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930986,"cp":2801.61,"r_cp":2990.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930986,"cp":2840.93,"r_cp":3032.19},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930986,"cp":2867.64,"r_cp":3060.71},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930986,"cp":3003.51,"r_cp":3205.72},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930986,"cp":2928.85,"r_cp":3126.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930986,"cp":2891.14,"r_cp":3085.79},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930986,"cp":2882.67,"r_cp":3076.75},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930986,"cp":2912.45,"r_cp":3108.53},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930986,"cp":2848.78,"r_cp":3040.58},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930986,"cp":2971.76,"r_cp":3171.84},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930986,"cp":2955.14,"r_cp":3154.09},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930986,"cp":2965.66,"r_cp":3165.32},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930986,"cp":2932.8,"r_cp":3130.25},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930986,"cp":2890.04,"r_cp":3084.61},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930986,"cp":2810.57,"r_cp":2999.79},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930986,"cp":2761.77,"r_cp":2947.71},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930986,"cp":2703.39,"r_cp":2885.4},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930986,"cp":2711.13,"r_cp":2893.65},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930986,"cp":2724.7,"r_cp":2908.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930986,"cp":2710.56,"r_cp":2895.9},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930986,"cp":2675.25,"r_cp":2858.17},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930986,"cp":2618.58,"r_cp":2797.63},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930986,"cp":2643.75,"r_cp":2824.52},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930986,"cp":2629.54,"r_cp":2809.33},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930986,"cp":2293.46,"r_cp":2450.28},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930986,"cp":2309.88,"r_cp":2467.82},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930986,"cp":2417.56,"r_cp":2582.86},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930986,"cp":2477.79,"r_cp":2647.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930986,"cp":2488.83,"r_cp":2659.01},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930986,"cp":2515.21,"r_cp":2687.19},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930986,"cp":2486.99,"r_cp":2657.04},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930986,"cp":2467.85,"r_cp":2637.27},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930986,"cp":2453.94,"r_cp":2622.41},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930986,"cp":2470.69,"r_cp":2640.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930986,"cp":2536.23,"r_cp":2710.35},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930986,"cp":2570.35,"r_cp":2746.82},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930986,"cp":2589,"r_cp":2766.74},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930986,"cp":2508.39,"r_cp":2680.6},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930986,"cp":2505.13,"r_cp":2677.12},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930986,"cp":2477.95,"r_cp":2648.07},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930986,"cp":2480.05,"r_cp":2650.31},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930986,"cp":2523.07,"r_cp":2696.28},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930986,"cp":2630.39,"r_cp":2810.97},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930986,"cp":2617.8,"r_cp":2797.52},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930986,"cp":2648.36,"r_cp":2830.17},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930986,"cp":2593.73,"r_cp":2771.8},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930986,"cp":2673.37,"r_cp":2856.9},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930986,"cp":2635.5048,"r_cp":2817.15},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930986,"cp":2709.3325,"r_cp":2896.16},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930986,"cp":2607.4083,"r_cp":2787.21},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930986,"cp":2585.1044,"r_cp":2763.76},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930986,"cp":2580.2889,"r_cp":2758.61},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930986,"cp":2581.3997,"r_cp":2760.81},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930986,"cp":2573.3962,"r_cp":2752.25},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930986,"cp":2541.8509,"r_cp":2719.77},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930986,"cp":2480.37,"r_cp":2653.99},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930986,"cp":2510.14,"r_cp":2685.84},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930986,"cp":2495.99,"r_cp":2670.96},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930986,"cp":2486.72,"r_cp":2661.42},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930986,"cp":2623.68,"r_cp":2808.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930986,"cp":2604.09,"r_cp":2787.85},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930986,"cp":2620.16,"r_cp":2805.1},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930986,"cp":2644.89,"r_cp":2831.79},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930986,"cp":2715.77,"r_cp":2907.74},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930986,"cp":2666.75,"r_cp":2856.76},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930986,"cp":2704.46,"r_cp":2897.22},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930986,"cp":2639.04,"r_cp":2827.14},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930986,"cp":2683.67,"r_cp":2874.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930986,"cp":2704.56,"r_cp":2897.61},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930986,"cp":2667.49,"r_cp":2857.89},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930986,"cp":2791.01,"r_cp":2990.23},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930986,"cp":2819.4,"r_cp":3020.88},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930986,"cp":2800.31,"r_cp":3000.42},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930986,"cp":2716.1,"r_cp":2910.21},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930986,"cp":2674.01,"r_cp":2865.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930986,"cp":2790.1,"r_cp":2989.56},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930986,"cp":2873.81,"r_cp":3079.26},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930986,"cp":3080.87,"r_cp":3301.16},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930986,"cp":3084.77,"r_cp":3306.44},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930986,"cp":3056.19,"r_cp":3275.8},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930986,"cp":3090.33,"r_cp":3312.4},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930986,"cp":3002.46,"r_cp":3218.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930986,"cp":2947.58,"r_cp":3160.1},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930986,"cp":2968.2,"r_cp":3182.21},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930986,"cp":3010.68,"r_cp":3227.87},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930986,"cp":3056.06,"r_cp":3276.52},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930986,"cp":3117.62,"r_cp":3342.53},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930986,"cp":3109.06,"r_cp":3333.54},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930986,"cp":3090.91,"r_cp":3314.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930986,"cp":3205.03,"r_cp":3437},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930986,"cp":3117.07,"r_cp":3342.68},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930986,"cp":3117.05,"r_cp":3342.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930986,"cp":3109.57,"r_cp":3334.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930986,"cp":3146.5,"r_cp":3374.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930986,"cp":3126.92,"r_cp":3353.24},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930986,"cp":3092.98,"r_cp":3316.84},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930986,"cp":3100,"r_cp":3324.38},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930986,"cp":3107.26,"r_cp":3332.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930986,"cp":3167.94,"r_cp":3397.32},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930986,"cp":3151.1,"r_cp":3379.27},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930986,"cp":3192.15,"r_cp":3423.29},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930986,"cp":3227.9,"r_cp":3461.62},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930986,"cp":3132.9,"r_cp":3359.74},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930986,"cp":3092.83,"r_cp":3316.77},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930986,"cp":3081.6,"r_cp":3304.73},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930986,"cp":3076.94,"r_cp":3299.74},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930986,"cp":3096.72,"r_cp":3320.95},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930986,"cp":3125.17,"r_cp":3351.45},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930986,"cp":3113.23,"r_cp":3338.66},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930986,"cp":3067.17,"r_cp":3289.26},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930986,"cp":3150.06,"r_cp":3378.15},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930986,"cp":3195.54,"r_cp":3426.93},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930986,"cp":3230.82,"r_cp":3464.75},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930986,"cp":3243.26,"r_cp":3478.09},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930986,"cp":3422.03,"r_cp":3669.81},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930986,"cp":3582.22,"r_cp":3841.6},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930986,"cp":3574.17,"r_cp":3832.97},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930986,"cp":3548.78,"r_cp":3805.74},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930986,"cp":3576.35,"r_cp":3835.3},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930986,"cp":3692.56,"r_cp":3959.93},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930986,"cp":3752.98,"r_cp":4024.73},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930986,"cp":3748.47,"r_cp":4019.89},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930986,"cp":3665.64,"r_cp":3931.07},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930986,"cp":3739.27,"r_cp":4010.02},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930986,"cp":3707.85,"r_cp":3976.33},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930986,"cp":3729.16,"r_cp":3999.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930986,"cp":3542.71,"r_cp":3799.23},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930986,"cp":3398.68,"r_cp":3644.77},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930986,"cp":3330.97,"r_cp":3572.73},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930986,"cp":3381.16,"r_cp":3626.56},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930986,"cp":3381.2,"r_cp":3626.61},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930986,"cp":3322.52,"r_cp":3563.67},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930986,"cp":3340.65,"r_cp":3583.26},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930986,"cp":3477.22,"r_cp":3729.74},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930986,"cp":3448.92,"r_cp":3699.39},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930986,"cp":3441.75,"r_cp":3691.7},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930986,"cp":3504.85,"r_cp":3759.38},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930986,"cp":3582.56,"r_cp":3842.73},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930986,"cp":3455.29,"r_cp":3706.22},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930986,"cp":3393.47,"r_cp":3639.91},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930986,"cp":3456.46,"r_cp":3707.48},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930986,"cp":3350.23,"r_cp":3593.64},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930986,"cp":3396.9,"r_cp":3643.69},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930986,"cp":3409.4,"r_cp":3657.11},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930986,"cp":3327.31,"r_cp":3569.05},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930986,"cp":3429.36,"r_cp":3678.53},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930986,"cp":3422.45,"r_cp":3671.12},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930986,"cp":3447.24,"r_cp":3697.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930986,"cp":3335.51,"r_cp":3577.87},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930986,"cp":3308.05,"r_cp":3548.41},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930986,"cp":3248.96,"r_cp":3485.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930986,"cp":3290.83,"r_cp":3529.93},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930986,"cp":3244.89,"r_cp":3480.66},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930986,"cp":3149.24,"r_cp":3378.07},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930986,"cp":3184.59,"r_cp":3415.98},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930986,"cp":3227.6,"r_cp":3462.12},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930986,"cp":3195.12,"r_cp":3427.28},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930986,"cp":3224.4,"r_cp":3458.69},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930986,"cp":3263.19,"r_cp":3500.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930986,"cp":3300.87,"r_cp":3541.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930986,"cp":3307.76,"r_cp":3548.66},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930986,"cp":3366.42,"r_cp":3611.59},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930986,"cp":3271.68,"r_cp":3509.95},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930986,"cp":3290.99,"r_cp":3530.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930986,"cp":3311.14,"r_cp":3552.41},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930986,"cp":3254.67,"r_cp":3491.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930986,"cp":3215.37,"r_cp":3449.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930986,"cp":3226.74,"r_cp":3461.86},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930986,"cp":3153.44,"r_cp":3383.22},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930986,"cp":3177.28,"r_cp":3408.8},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930986,"cp":3102.9,"r_cp":3329},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930986,"cp":3058.39,"r_cp":3281.24},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930986,"cp":3099.68,"r_cp":3325.54},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930986,"cp":3047.13,"r_cp":3269.16},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930986,"cp":3093.5,"r_cp":3318.91},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930986,"cp":3115.52,"r_cp":3342.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930986,"cp":3067.23,"r_cp":3290.72},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930986,"cp":3036.28,"r_cp":3257.52},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930986,"cp":2949.18,"r_cp":3164.08},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930986,"cp":3007.58,"r_cp":3226.73},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930986,"cp":3031.19,"r_cp":3252.06},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930986,"cp":3010.38,"r_cp":3229.73},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930986,"cp":2981.65,"r_cp":3198.91},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930986,"cp":3001.94,"r_cp":3220.68},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930986,"cp":3010.68,"r_cp":3230.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930986,"cp":2957.6119,"r_cp":3173.12},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930986,"cp":2896.6129,"r_cp":3107.68},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930986,"cp":2901.97,"r_cp":3113.44},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930986,"cp":3002.21,"r_cp":3220.99},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930986,"cp":3046.07,"r_cp":3268.04},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930986,"cp":2993.22,"r_cp":3211.35},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930986,"cp":3007.82,"r_cp":3227.13},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930986,"cp":2941.19,"r_cp":3155.64},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930986,"cp":2964.8,"r_cp":3180.97},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930986,"cp":2934.29,"r_cp":3148.23},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930986,"cp":2956.25,"r_cp":3171.8},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930986,"cp":2997.79,"r_cp":3216.36},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930986,"cp":2954.84,"r_cp":3170.29},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930986,"cp":2981.76,"r_cp":3199.2},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930986,"cp":3007.52,"r_cp":3226.84},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930986,"cp":2959.35,"r_cp":3175.15},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930986,"cp":3007.47,"r_cp":3226.78},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930986,"cp":3056.85,"r_cp":3279.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930986,"cp":3067.75,"r_cp":3291.46},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930986,"cp":3099.72,"r_cp":3325.77},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930986,"cp":3107.68,"r_cp":3334.3},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930986,"cp":3121.22,"r_cp":3349.09},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930986,"cp":3143.21,"r_cp":3372.69},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930986,"cp":3280.95,"r_cp":3520.49},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930986,"cp":3211.62,"r_cp":3446.1},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930986,"cp":3196.58,"r_cp":3429.95},{"stockId":1000000930986,"date":"2026-01-08T16:00:00.000Z","cp":3272.95,"r_cp":3511.91},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930986,"cp":3521.06,"r_cp":3778.13},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930986,"cp":3418.95,"r_cp":3668.56},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930986,"cp":3564.37,"r_cp":3825.66},{"stockId":1000000930986,"date":"2026-01-14T16:00:00.000Z","cp":3432.98,"r_cp":3684.64},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930986,"cp":3352.11,"r_cp":3597.84},{"stockId":1000000930986,"date":"2026-01-18T16:00:00.000Z","cp":3316.78,"r_cp":3559.92},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930986,"cp":3252.41,"r_cp":3490.83},{"stockId":1000000930986,"date":"2026-01-20T16:00:00.000Z","cp":3248.87,"r_cp":3487.03},{"stockId":1000000930986,"date":"2026-01-21T16:00:00.000Z","cp":3255.12,"r_cp":3493.74},{"stockId":1000000930986,"date":"2026-01-22T16:00:00.000Z","cp":3303.82,"r_cp":3546.01},{"stockId":1000000930986,"date":"2026-01-25T16:00:00.000Z","cp":3228.54,"r_cp":3465.2},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930986,"cp":3213.51,"r_cp":3449.08},{"stockId":1000000930986,"date":"2026-01-27T16:00:00.000Z","cp":3176.21,"r_cp":3409.04},{"stockId":1000000930986,"date":"2026-01-28T16:00:00.000Z","cp":3192.91,"r_cp":3426.96},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930986,"cp":3116.08,"r_cp":3344.5},{"stockId":1000000930986,"date":"2026-02-01T16:00:00.000Z","cp":3060.02,"r_cp":3284.34},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930986,"cp":3121.54,"r_cp":3350.37},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930986,"cp":3119.45,"r_cp":3348.12},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930986,"cp":3099.61,"r_cp":3326.83},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930986,"cp":3069.78,"r_cp":3294.81},{"stockId":1000000930986,"date":"2026-02-08T16:00:00.000Z","cp":3137.06,"r_cp":3367.02},{"stockId":1000000930986,"date":"2026-02-09T16:00:00.000Z","cp":3134.76,"r_cp":3364.55},{"stockId":1000000930986,"date":"2026-02-10T16:00:00.000Z","cp":3116.63,"r_cp":3345.1},{"stockId":1000000930986,"date":"2026-02-11T16:00:00.000Z","cp":3121.38,"r_cp":3350.19},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930986,"cp":3093.77,"r_cp":3320.56},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930986,"cp":3054.87,"r_cp":3278.81},{"stockId":1000000930986,"date":"2026-02-24T16:00:00.000Z","cp":3113.39,"r_cp":3341.62},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930986,"cp":3085.85,"r_cp":3312.06},{"stockId":1000000930986,"date":"2026-02-26T16:00:00.000Z","cp":3138.21,"r_cp":3368.25},{"stockId":1000000930986,"date":"2026-03-01T16:00:00.000Z","cp":3028.13,"r_cp":3250.11},{"stockId":1000000930986,"date":"2026-03-02T16:00:00.000Z","cp":2917.5,"r_cp":3131.37},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930986,"cp":2861.95,"r_cp":3071.74},{"stockId":1000000930986,"date":"2026-03-04T16:00:00.000Z","cp":2900.29,"r_cp":3112.9},{"stockId":1000000930986,"date":"2026-03-05T16:00:00.000Z","cp":2972.4,"r_cp":3190.43},{"stockId":1000000930986,"date":"2026-03-08T16:00:00.000Z","cp":2955.19,"r_cp":3171.96},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930986,"cp":2982.99,"r_cp":3201.8},{"stockId":1000000930986,"date":"2026-03-10T16:00:00.000Z","cp":2972.54,"r_cp":3190.59},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930986,"cp":2970.24,"r_cp":3188.12},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930986,"cp":2882.19,"r_cp":3093.61},{"stockId":1000000930986,"date":"2026-03-15T16:00:00.000Z","cp":2920.87,"r_cp":3135.12},{"stockId":1000000930986,"date":"2026-03-16T16:00:00.000Z","cp":2885.15,"r_cp":3096.78},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930986,"cp":2900.1,"r_cp":3112.83},{"stockId":1000000930986,"date":"2026-03-18T16:00:00.000Z","cp":2863.51,"r_cp":3073.55},{"stockId":1000000930986,"date":"2026-03-19T16:00:00.000Z","cp":2742.18,"r_cp":2943.33},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930986,"cp":2635.29,"r_cp":2828.59},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930986,"cp":2675.72,"r_cp":2872},{"stockId":1000000930986,"date":"2026-03-24T16:00:00.000Z","cp":2697.19,"r_cp":2895.04},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930986,"cp":2600.22,"r_cp":2790.96},{"stockId":1000000930986,"date":"2026-03-26T16:00:00.000Z","cp":2633.14,"r_cp":2826.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930986,"cp":2628.95,"r_cp":2821.79},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930986,"cp":2588.75,"r_cp":2778.65},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930986,"cp":2634.72,"r_cp":2827.98},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930986,"cp":2554.06,"r_cp":2741.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930986,"cp":2521.26,"r_cp":2706.21},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930986,"cp":2544.58,"r_cp":2731.23},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930986,"cp":2704.17,"r_cp":2902.53},{"stockId":1000000930986,"date":"2026-04-08T16:00:00.000Z","cp":2622.72,"r_cp":2815.11},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930986,"cp":2703.63,"r_cp":2907.17},{"stockId":1000000930986,"date":"2026-04-12T16:00:00.000Z","cp":2696.22,"r_cp":2899.21},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930986,"cp":2727.28,"r_cp":2932.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930986,"cp":2686.19,"r_cp":2888.42},{"stockId":1000000930986,"date":"2026-04-15T16:00:00.000Z","cp":2726.71,"r_cp":2931.99},{"stockId":1000000930986,"date":"2026-04-16T16:00:00.000Z","cp":2728.89,"r_cp":2934.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930986,"cp":2748.75,"r_cp":2955.69},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930986,"cp":2705.32,"r_cp":2910.35},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930986,"cp":2743.53,"r_cp":2951.46},{"stockId":1000000930986,"date":"2026-04-22T16:00:00.000Z","cp":2683.29,"r_cp":2886.66},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930986,"cp":2657.43,"r_cp":2858.84}]}