window.pageData = {"index":{"_id":1000001730590,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30590","csiCode":"H30590","tickerId":1730590,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"机器人","lastUpdated":"2024-12-25T07:15:48.562Z","followedNum":850,"basicDate":"2010-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证机器人指数选取系统方案商、数字化车间与生产线系统集成商、自动化设备制造商、自动化零部件商以及其它机器人相关上市公司证券作为指数样本，以反映上市公司中机器人相关证券的整体表现。","fullName":"中证机器人指数","launchDate":"2015-02-09T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30590factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180051-H30590_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001720590,"constituentsMarkets":["a"],"memoNum":36,"pinyin":"jqr","hotSpots":[""]},"startDate":"2024-05-18T10:30:11.643Z","endDate":"2026-05-18T10:30:11.643Z","stock":{"_id":3000000027233,"stockCode":"027233","masterFundShortName":"银华中证机器人ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":27233,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"银华中证机器人ETF发起式联接(027233)","name":"银华中证机器人交易型开放式指数证券投资基金发起式联接基金","pinyin":"yhzzjqrjyxkfszszqtzjjfqsljjj","inceptionDate":"2026-04-23T16:00:00.000Z","setUpAssetScale":11566484.38,"setUpDate":"2026-04-23T16:00:00.000Z","setUpShares":11566484.38,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730590,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30590","tickerId":1730590,"name":"机器人","rebalancingFrequency":"semi-annually"},"managers":[{"name":"谭跃峰","stockType":"fund_manager","stockCode":"db20835605","exchange":"fm","tickerId":202506215610},{"name":"谭普景","stockType":"fund_manager","stockCode":"j101020674","exchange":"fm","tickerId":201610251440}],"hotMetrics":{"fpr":{"stockId":3000000027233,"type":"fpr","f_cagr_p_r_fs_ssc":1461,"f_cagr_p_r_fs_ssrp":0.2582191780821918},"fp":{"stockId":3000000027233,"type":"fp","last_data_date":"2026-05-14T16:00:00.000Z","f_cagr_p_r_fs":0.0939000000000001},"ff":{"stockId":3000000027233,"type":"ff","f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027233,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.0939,"f_nv_cr":0.02713615023474203},"f_as":{"stockId":3000000027233,"type":"f_as","f_tas":11566484.38,"f_tas_d":"2026-04-23T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000027234,"name":"银华中证机器人交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"027234","tickerId":27234,"shortName":"银华中证机器人ETF发起式联接C","currency":"CNY","__csrcFundId":16828,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:11:57.556Z","inceptionDate":"2026-04-23T16:00:00.000Z","pinyin":"yhzzjqrjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000001730590}]},"influencesList":[],"fundNetValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000027233,"lxr_nv_fc":1},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000027233,"lxr_nv_fc":1.0035},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000027233,"lxr_nv_fc":1.0608},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000027233,"lxr_nv_fc":1.0778},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000027233,"lxr_nv_fc":1.0684},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000027233,"lxr_nv_fc":1.0881},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000027233,"lxr_nv_fc":1.065},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000027233,"lxr_nv_fc":1.0939}],"priceMetricsList":[{"stockId":1000001730590,"date":"2024-05-19T16:00:00.000Z","cp":1328.16,"r_cp":1454.87},{"stockId":1000001730590,"date":"2024-05-20T16:00:00.000Z","cp":1320.28,"r_cp":1446.34},{"stockId":1000001730590,"date":"2024-05-21T16:00:00.000Z","cp":1325.99,"r_cp":1454.5},{"stockId":1000001730590,"date":"2024-05-22T16:00:00.000Z","cp":1303.43,"r_cp":1430.09},{"stockId":1000001730590,"date":"2024-05-23T16:00:00.000Z","cp":1277.31,"r_cp":1401.73},{"stockId":1000001730590,"date":"2024-05-26T16:00:00.000Z","cp":1291.96,"r_cp":1418.09},{"stockId":1000001730590,"date":"2024-05-27T16:00:00.000Z","cp":1275.07,"r_cp":1399.55},{"stockId":1000001730590,"date":"2024-05-28T16:00:00.000Z","cp":1269.89,"r_cp":1393.86},{"stockId":1000001730590,"date":"2024-05-29T16:00:00.000Z","cp":1274.54,"r_cp":1401.14},{"stockId":1000001730590,"date":"2024-05-30T16:00:00.000Z","cp":1285.64,"r_cp":1413.44},{"stockId":1000001730590,"date":"2024-06-02T16:00:00.000Z","cp":1282.13,"r_cp":1409.69},{"stockId":1000001730590,"date":"2024-06-03T16:00:00.000Z","cp":1276.78,"r_cp":1403.89},{"stockId":1000001730590,"date":"2024-06-04T16:00:00.000Z","cp":1263.62,"r_cp":1389.5},{"stockId":1000001730590,"date":"2024-06-05T16:00:00.000Z","cp":1238.83,"r_cp":1362.24},{"stockId":1000001730590,"date":"2024-06-06T16:00:00.000Z","cp":1231.98,"r_cp":1355.05},{"stockId":1000001730590,"date":"2024-06-10T16:00:00.000Z","cp":1242.18,"r_cp":1366.27},{"stockId":1000001730590,"date":"2024-06-11T16:00:00.000Z","cp":1257.44,"r_cp":1383.23},{"stockId":1000001730590,"date":"2024-06-12T16:00:00.000Z","cp":1264.64,"r_cp":1391.62},{"stockId":1000001730590,"date":"2024-06-13T16:00:00.000Z","cp":1258.57,"r_cp":1385.22},{"stockId":1000001730590,"date":"2024-06-16T16:00:00.000Z","cp":1260.67,"r_cp":1387.54},{"stockId":1000001730590,"date":"2024-06-17T16:00:00.000Z","cp":1268.67,"r_cp":1396.34},{"stockId":1000001730590,"date":"2024-06-18T16:00:00.000Z","cp":1245.08,"r_cp":1370.42},{"stockId":1000001730590,"date":"2024-06-19T16:00:00.000Z","cp":1221.89,"r_cp":1344.99},{"stockId":1000001730590,"date":"2024-06-20T16:00:00.000Z","cp":1218.84,"r_cp":1341.85},{"stockId":1000001730590,"date":"2024-06-23T16:00:00.000Z","cp":1183.26,"r_cp":1302.68},{"stockId":1000001730590,"date":"2024-06-24T16:00:00.000Z","cp":1181.09,"r_cp":1300.33},{"stockId":1000001730590,"date":"2024-06-25T16:00:00.000Z","cp":1210.27,"r_cp":1332.45},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730590,"cp":1185.57,"r_cp":1305.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730590,"cp":1194.22,"r_cp":1314.77},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730590,"cp":1188.16,"r_cp":1308.1},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730590,"cp":1175.73,"r_cp":1294.41},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730590,"cp":1160.84,"r_cp":1278.03},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730590,"cp":1150.05,"r_cp":1266.23},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730590,"cp":1149.76,"r_cp":1266.23},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730590,"cp":1113.16,"r_cp":1225.95},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730590,"cp":1139.69,"r_cp":1255.16},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730590,"cp":1138.34,"r_cp":1253.68},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730590,"cp":1160.08,"r_cp":1277.68},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730590,"cp":1145.63,"r_cp":1261.85},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730590,"cp":1118.43,"r_cp":1231.9},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730590,"cp":1129.53,"r_cp":1244.57},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730590,"cp":1115.97,"r_cp":1229.63},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730590,"cp":1123.67,"r_cp":1238.11},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730590,"cp":1130.98,"r_cp":1246.23},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730590,"cp":1134.28,"r_cp":1249.87},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730590,"cp":1095.03,"r_cp":1206.67},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730590,"cp":1074.36,"r_cp":1183.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730590,"cp":1068.59,"r_cp":1177.53},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730590,"cp":1091.77,"r_cp":1203.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730590,"cp":1079.37,"r_cp":1189.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730590,"cp":1082.04,"r_cp":1192.36},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730590,"cp":1136.77,"r_cp":1252.66},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730590,"cp":1131.4,"r_cp":1246.75},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730590,"cp":1105.26,"r_cp":1218},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730590,"cp":1071.72,"r_cp":1181.04},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730590,"cp":1081.72,"r_cp":1192.06},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730590,"cp":1080.33,"r_cp":1190.52},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730590,"cp":1074.55,"r_cp":1185.39},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730590,"cp":1065.68,"r_cp":1175.61},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730590,"cp":1055.71,"r_cp":1164.61},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730590,"cp":1058.21,"r_cp":1167.37},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730590,"cp":1048.39,"r_cp":1156.53},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730590,"cp":1059.19,"r_cp":1168.45},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730590,"cp":1059.98,"r_cp":1169.32},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730590,"cp":1052.18,"r_cp":1160.71},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730590,"cp":1037.38,"r_cp":1144.39},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730590,"cp":1037.77,"r_cp":1144.82},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730590,"cp":1018.23,"r_cp":1123.27},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730590,"cp":1024.79,"r_cp":1130.5},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730590,"cp":1032.53,"r_cp":1139.04},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730590,"cp":1016.94,"r_cp":1121.84},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730590,"cp":1027.34,"r_cp":1133.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730590,"cp":1052.78,"r_cp":1161.37},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730590,"cp":1069.78,"r_cp":1180.13},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730590,"cp":1041.04,"r_cp":1148.43},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730590,"cp":1060.45,"r_cp":1169.84},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730590,"cp":1057.42,"r_cp":1166.5},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730590,"cp":1064.5,"r_cp":1174.3},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730590,"cp":1043.05,"r_cp":1150.65},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730590,"cp":1035.46,"r_cp":1142.28},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730590,"cp":1047.58,"r_cp":1155.64},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730590,"cp":1053.5,"r_cp":1162.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730590,"cp":1048.12,"r_cp":1156.24},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730590,"cp":1034.54,"r_cp":1141.26},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730590,"cp":1040.18,"r_cp":1147.48},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730590,"cp":1053.48,"r_cp":1162.15},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730590,"cp":1047.96,"r_cp":1157.09},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730590,"cp":1045.04,"r_cp":1153.86},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730590,"cp":1086.79,"r_cp":1199.96},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730590,"cp":1086.57,"r_cp":1199.72},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730590,"cp":1132.01,"r_cp":1249.91},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730590,"cp":1201.31,"r_cp":1326.42},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730590,"cp":1351.08,"r_cp":1491.79},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730590,"cp":1516.11,"r_cp":1674},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730590,"cp":1380.26,"r_cp":1524},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730590,"cp":1353.35,"r_cp":1494.29},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730590,"cp":1275.96,"r_cp":1409.06},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730590,"cp":1307.17,"r_cp":1443.54},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730590,"cp":1280.23,"r_cp":1413.79},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730590,"cp":1265.91,"r_cp":1398.14},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730590,"cp":1269.48,"r_cp":1402.09},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730590,"cp":1339.05,"r_cp":1478.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730590,"cp":1358.76,"r_cp":1500.7},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730590,"cp":1358.01,"r_cp":1499.89},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730590,"cp":1348.95,"r_cp":1489.89},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730590,"cp":1333.05,"r_cp":1472.33},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730590,"cp":1357.61,"r_cp":1499.49},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730590,"cp":1371,"r_cp":1514.28},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730590,"cp":1356.14,"r_cp":1497.86},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730590,"cp":1350.99,"r_cp":1492.18},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730590,"cp":1352.68,"r_cp":1494.05},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730590,"cp":1308.05,"r_cp":1444.76},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730590,"cp":1377.29,"r_cp":1521.23},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730590,"cp":1432.64,"r_cp":1582.36},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730590,"cp":1459.76,"r_cp":1612.32},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730590,"cp":1465.88,"r_cp":1619.09},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730590,"cp":1474.7,"r_cp":1628.82},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730590,"cp":1540.71,"r_cp":1701.73},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730590,"cp":1500.01,"r_cp":1656.78},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730590,"cp":1520.77,"r_cp":1679.71},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730590,"cp":1472.04,"r_cp":1625.89},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730590,"cp":1441.59,"r_cp":1592.25},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730590,"cp":1382.31,"r_cp":1526.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730590,"cp":1443.59,"r_cp":1594.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730590,"cp":1488.13,"r_cp":1643.66},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730590,"cp":1480.15,"r_cp":1634.84},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730590,"cp":1423.14,"r_cp":1571.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730590,"cp":1427.09,"r_cp":1576.23},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730590,"cp":1387.13,"r_cp":1532.1},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730590,"cp":1418.74,"r_cp":1567.02},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730590,"cp":1398.78,"r_cp":1544.97},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730590,"cp":1477.11,"r_cp":1631.48},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730590,"cp":1524.0816,"r_cp":1683.37},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730590,"cp":1519.33,"r_cp":1678.11},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730590,"cp":1542.04,"r_cp":1703.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730590,"cp":1566.25,"r_cp":1729.94},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730590,"cp":1574.65,"r_cp":1739.22},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730590,"cp":1579.58,"r_cp":1744.67},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730590,"cp":1640.21,"r_cp":1811.63},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730590,"cp":1621.51,"r_cp":1790.97},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730590,"cp":1606.534,"r_cp":1774.44},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730590,"cp":1569.4265,"r_cp":1733.45},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730590,"cp":1545.1183,"r_cp":1706.6},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730590,"cp":1503.5578,"r_cp":1660.7},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730590,"cp":1517.2086,"r_cp":1675.77},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730590,"cp":1529.74,"r_cp":1689.61},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730590,"cp":1552.57,"r_cp":1714.83},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730590,"cp":1496.6,"r_cp":1653.01},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730590,"cp":1520.58,"r_cp":1679.5},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730590,"cp":1507.01,"r_cp":1664.51},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730590,"cp":1536.79,"r_cp":1697.41},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730590,"cp":1512.09,"r_cp":1670.12},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730590,"cp":1509.98,"r_cp":1667.8},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730590,"cp":1459.03,"r_cp":1611.52},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730590,"cp":1429.23,"r_cp":1578.61},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730590,"cp":1377.1,"r_cp":1521.03},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730590,"cp":1368.5,"r_cp":1511.53},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730590,"cp":1400.41,"r_cp":1546.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730590,"cp":1422.96,"r_cp":1571.68},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730590,"cp":1437.07,"r_cp":1587.27},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730590,"cp":1428.67,"r_cp":1577.99},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730590,"cp":1432.27,"r_cp":1581.97},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730590,"cp":1527.56,"r_cp":1687.21},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730590,"cp":1515.47,"r_cp":1673.86},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730590,"cp":1518.03,"r_cp":1676.69},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730590,"cp":1519.25,"r_cp":1678.04},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730590,"cp":1517.4,"r_cp":1675.99},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730590,"cp":1559.28,"r_cp":1722.26},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730590,"cp":1538.71,"r_cp":1699.53},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730590,"cp":1541.5,"r_cp":1702.62},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730590,"cp":1580.06,"r_cp":1745.2},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730590,"cp":1532.57,"r_cp":1692.75},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730590,"cp":1597.16,"r_cp":1764.09},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730590,"cp":1688.99,"r_cp":1865.52},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730590,"cp":1692.44,"r_cp":1869.33},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730590,"cp":1699.69,"r_cp":1877.33},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730590,"cp":1702.27,"r_cp":1880.18},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730590,"cp":1720.21,"r_cp":1900},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730590,"cp":1674.88,"r_cp":1849.93},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730590,"cp":1683.92,"r_cp":1859.92},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730590,"cp":1722.23,"r_cp":1902.24},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730590,"cp":1690.62,"r_cp":1867.32},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730590,"cp":1796.09,"r_cp":1983.81},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730590,"cp":1826.38,"r_cp":2017.27},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730590,"cp":1899.93,"r_cp":2098.51},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730590,"cp":1895.05,"r_cp":2093.12},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730590,"cp":1906.33,"r_cp":2105.58},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730590,"cp":1931.74,"r_cp":2133.65},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730590,"cp":1918.23,"r_cp":2118.72},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730590,"cp":1777.86,"r_cp":1963.67},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730590,"cp":1755.4,"r_cp":1938.86},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730590,"cp":1797.32,"r_cp":1985.17},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730590,"cp":1823.44,"r_cp":2014.02},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730590,"cp":1873.11,"r_cp":2068.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730590,"cp":1873.13,"r_cp":2068.9},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730590,"cp":1886.41,"r_cp":2083.57},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730590,"cp":1875.92,"r_cp":2071.99},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730590,"cp":1857.62,"r_cp":2051.77},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730590,"cp":1785.75,"r_cp":1972.39},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730590,"cp":1826.33,"r_cp":2017.21},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730590,"cp":1832.48,"r_cp":2024},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730590,"cp":1855.99,"r_cp":2049.97},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730590,"cp":1848.77,"r_cp":2042},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730590,"cp":1833.67,"r_cp":2025.32},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730590,"cp":1773.6,"r_cp":1958.97},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730590,"cp":1762.32,"r_cp":1946.52},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730590,"cp":1729.92,"r_cp":1910.72},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730590,"cp":1746.75,"r_cp":1929.31},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730590,"cp":1737.27,"r_cp":1918.85},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730590,"cp":1719.85,"r_cp":1899.61},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730590,"cp":1694.56,"r_cp":1871.67},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730590,"cp":1679.55,"r_cp":1855.1},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730590,"cp":1698.77,"r_cp":1876.32},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730590,"cp":1661.59,"r_cp":1835.26},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730590,"cp":1439.7,"r_cp":1590.17},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730590,"cp":1416.66,"r_cp":1564.72},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730590,"cp":1456.93,"r_cp":1609.21},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730590,"cp":1502.02,"r_cp":1659.01},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730590,"cp":1525.09,"r_cp":1684.48},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730590,"cp":1533.39,"r_cp":1693.66},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730590,"cp":1523.99,"r_cp":1683.27},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730590,"cp":1505.27,"r_cp":1662.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730590,"cp":1498.41,"r_cp":1655.02},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730590,"cp":1498.56,"r_cp":1655.19},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730590,"cp":1540.39,"r_cp":1701.38},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730590,"cp":1526.62,"r_cp":1686.18},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730590,"cp":1574.86,"r_cp":1739.46},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730590,"cp":1559.15,"r_cp":1722.11},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730590,"cp":1567.16,"r_cp":1730.95},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730590,"cp":1542.34,"r_cp":1703.54},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730590,"cp":1565.9,"r_cp":1729.57},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730590,"cp":1611.47,"r_cp":1782.59},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730590,"cp":1650.89,"r_cp":1826.2},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730590,"cp":1649.66,"r_cp":1824.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730590,"cp":1662.88,"r_cp":1839.45},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730590,"cp":1637.68,"r_cp":1811.58},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730590,"cp":1684.36,"r_cp":1863.22},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730590,"cp":1669.7052,"r_cp":1847.01},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730590,"cp":1665.7409,"r_cp":1842.87},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730590,"cp":1635.3778,"r_cp":1809.28},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730590,"cp":1641.2813,"r_cp":1815.81},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730590,"cp":1631.3187,"r_cp":1804.79},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730590,"cp":1637.4194,"r_cp":1811.54},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730590,"cp":1623.3326,"r_cp":1796.77},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730590,"cp":1608.7571,"r_cp":1780.64},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730590,"cp":1591.01,"r_cp":1760.99},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730590,"cp":1595.84,"r_cp":1766.34},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730590,"cp":1572.28,"r_cp":1740.27},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730590,"cp":1569.57,"r_cp":1737.26},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730590,"cp":1588.58,"r_cp":1758.52},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730590,"cp":1553.47,"r_cp":1721.18},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730590,"cp":1555.51,"r_cp":1723.43},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730590,"cp":1566.18,"r_cp":1735.32},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730590,"cp":1589.04,"r_cp":1760.66},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730590,"cp":1577.86,"r_cp":1749.86},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730590,"cp":1583.1,"r_cp":1756.21},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730590,"cp":1560.22,"r_cp":1730.82},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730590,"cp":1564.04,"r_cp":1735.12},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730590,"cp":1562.73,"r_cp":1733.89},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730590,"cp":1537.45,"r_cp":1706.32},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730590,"cp":1538.34,"r_cp":1707.34},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730590,"cp":1531.33,"r_cp":1699.57},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730590,"cp":1540.31,"r_cp":1709.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730590,"cp":1528.28,"r_cp":1696.23},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730590,"cp":1498.56,"r_cp":1663.25},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730590,"cp":1505.98,"r_cp":1671.75},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730590,"cp":1558.93,"r_cp":1731.16},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730590,"cp":1584.98,"r_cp":1760.13},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730590,"cp":1575.21,"r_cp":1749.3},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730590,"cp":1571.82,"r_cp":1745.64},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730590,"cp":1594.27,"r_cp":1770.57},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730590,"cp":1587,"r_cp":1762.5},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730590,"cp":1568,"r_cp":1741.39},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730590,"cp":1573.7,"r_cp":1747.73},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730590,"cp":1556.49,"r_cp":1728.98},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730590,"cp":1540.68,"r_cp":1711.41},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730590,"cp":1562.34,"r_cp":1735.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730590,"cp":1559.18,"r_cp":1732.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730590,"cp":1552.21,"r_cp":1724.39},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730590,"cp":1575.28,"r_cp":1750.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730590,"cp":1602.52,"r_cp":1780.31},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730590,"cp":1608.89,"r_cp":1787.39},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730590,"cp":1622.86,"r_cp":1802.91},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730590,"cp":1642.66,"r_cp":1824.91},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730590,"cp":1642.63,"r_cp":1824.88},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730590,"cp":1662.72,"r_cp":1847.19},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730590,"cp":1653.85,"r_cp":1837.34},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730590,"cp":1642.9,"r_cp":1825.19},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730590,"cp":1666.65,"r_cp":1851.57},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730590,"cp":1684.68,"r_cp":1871.66},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730590,"cp":1684.39,"r_cp":1872.16},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730590,"cp":1688.54,"r_cp":1876.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730590,"cp":1664.71,"r_cp":1850.29},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730590,"cp":1660.89,"r_cp":1846.04},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730590,"cp":1661.11,"r_cp":1846.28},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730590,"cp":1701.85,"r_cp":1891.57},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730590,"cp":1721.11,"r_cp":1912.97},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730590,"cp":1773.52,"r_cp":1971.22},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730590,"cp":1762.88,"r_cp":1959.39},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730590,"cp":1738.99,"r_cp":1932.84},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730590,"cp":1769.38,"r_cp":1966.62},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730590,"cp":1762.47,"r_cp":1958.94},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730590,"cp":1778.27,"r_cp":1976.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730590,"cp":1765.44,"r_cp":1962.24},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730590,"cp":1799.31,"r_cp":1999.88},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730590,"cp":1836.41,"r_cp":2041.12},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730590,"cp":1854.88,"r_cp":2061.65},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730590,"cp":1866.02,"r_cp":2074.03},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730590,"cp":1843.42,"r_cp":2048.91},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730590,"cp":1886.26,"r_cp":2096.56},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730590,"cp":1919.76,"r_cp":2133.79},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730590,"cp":1906.51,"r_cp":2119.06},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730590,"cp":1896.12,"r_cp":2107.52},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730590,"cp":1917.91,"r_cp":2131.74},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730590,"cp":1917.92,"r_cp":2131.75},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730590,"cp":1915.57,"r_cp":2129.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730590,"cp":1918.69,"r_cp":2132.61},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730590,"cp":1875,"r_cp":2084.04},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730590,"cp":1808.17,"r_cp":2009.76},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730590,"cp":1864.03,"r_cp":2071.85},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730590,"cp":1945.25,"r_cp":2162.12},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730590,"cp":1906.6,"r_cp":2119.16},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730590,"cp":1908.6,"r_cp":2121.38},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730590,"cp":1960.85,"r_cp":2179.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730590,"cp":1945.79,"r_cp":2162.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730590,"cp":1950.19,"r_cp":2167.61},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730590,"cp":2021.79,"r_cp":2247.2},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730590,"cp":2057.4,"r_cp":2286.77},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730590,"cp":2055.82,"r_cp":2285.03},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730590,"cp":2003.94,"r_cp":2227.37},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730590,"cp":2034.66,"r_cp":2261.51},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730590,"cp":2006.97,"r_cp":2230.8},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730590,"cp":2068.97,"r_cp":2299.72},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730590,"cp":2073.84,"r_cp":2305.13},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730590,"cp":2004.41,"r_cp":2227.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730590,"cp":2030.68,"r_cp":2257.16},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730590,"cp":2050.26,"r_cp":2278.92},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730590,"cp":2082.68,"r_cp":2315},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730590,"cp":2016.63,"r_cp":2241.58},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730590,"cp":1971.34,"r_cp":2191.27},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730590,"cp":1892.21,"r_cp":2103.31},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730590,"cp":1938.31,"r_cp":2154.55},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730590,"cp":1901.31,"r_cp":2113.43},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730590,"cp":1833.36,"r_cp":2037.91},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730590,"cp":1859.62,"r_cp":2067.11},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730590,"cp":1892.63,"r_cp":2103.79},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730590,"cp":1893.95,"r_cp":2105.39},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730590,"cp":1892.93,"r_cp":2104.26},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730590,"cp":1921.88,"r_cp":2136.53},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730590,"cp":1945,"r_cp":2162.56},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730590,"cp":1940.44,"r_cp":2157.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730590,"cp":1960.31,"r_cp":2179.8},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730590,"cp":1929.75,"r_cp":2145.82},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730590,"cp":1930.33,"r_cp":2146.47},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730590,"cp":1925.71,"r_cp":2141.33},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730590,"cp":1879.02,"r_cp":2089.41},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730590,"cp":1867.38,"r_cp":2076.47},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730590,"cp":1902.88,"r_cp":2115.94},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730590,"cp":1869.14,"r_cp":2078.43},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730590,"cp":1856.44,"r_cp":2064.31},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730590,"cp":1841,"r_cp":2047.15},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730590,"cp":1818.45,"r_cp":2022.07},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730590,"cp":1831.96,"r_cp":2037.1},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730590,"cp":1806.3,"r_cp":2008.57},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730590,"cp":1811.73,"r_cp":2014.6},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730590,"cp":1807.88,"r_cp":2010.32},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730590,"cp":1791.02,"r_cp":1991.58},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730590,"cp":1773.73,"r_cp":1972.35},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730590,"cp":1744.32,"r_cp":1939.64},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730590,"cp":1764.09,"r_cp":1961.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730590,"cp":1770.23,"r_cp":1968.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730590,"cp":1768.65,"r_cp":1966.71},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730590,"cp":1767.69,"r_cp":1965.64},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730590,"cp":1780.91,"r_cp":1980.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730590,"cp":1804.04,"r_cp":2006.06},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730590,"cp":1776.7423,"r_cp":1975.7},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730590,"cp":1761.914,"r_cp":1959.21},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730590,"cp":1796.5,"r_cp":1997.67},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730590,"cp":1821.1,"r_cp":2025.08},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730590,"cp":1840.28,"r_cp":2046.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730590,"cp":1815.66,"r_cp":2020.01},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730590,"cp":1825.57,"r_cp":2031.04},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730590,"cp":1789.24,"r_cp":1990.62},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730590,"cp":1801.93,"r_cp":2004.74},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730590,"cp":1767.18,"r_cp":1966.07},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730590,"cp":1732.67,"r_cp":1927.68},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730590,"cp":1759.69,"r_cp":1957.73},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730590,"cp":1743.22,"r_cp":1939.41},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730590,"cp":1759.56,"r_cp":1957.64},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730590,"cp":1785.41,"r_cp":1986.4},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730590,"cp":1770.46,"r_cp":1969.77},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730590,"cp":1790.34,"r_cp":1991.88},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730590,"cp":1841.25,"r_cp":2048.53},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730590,"cp":1843.19,"r_cp":2050.68},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730590,"cp":1857.13,"r_cp":2066.19},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730590,"cp":1918.55,"r_cp":2134.53},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730590,"cp":1908.19,"r_cp":2123},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730590,"cp":1944.54,"r_cp":2163.44},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730590,"cp":1951.01,"r_cp":2170.64},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730590,"cp":1935.68,"r_cp":2153.58},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730590,"cp":1954.96,"r_cp":2175.03},{"stockId":1000001730590,"date":"2026-01-08T16:00:00.000Z","cp":1991.33,"r_cp":2215.5},{"stockId":1000001730590,"date":"2026-01-11T16:00:00.000Z","cp":2049.44,"r_cp":2280.15},{"stockId":1000001730590,"date":"2026-01-12T16:00:00.000Z","cp":2025.94,"r_cp":2254.01},{"stockId":1000001730590,"date":"2026-01-13T16:00:00.000Z","cp":2031.84,"r_cp":2260.57},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730590,"cp":2030.93,"r_cp":2259.56},{"stockId":1000001730590,"date":"2026-01-15T16:00:00.000Z","cp":2072.44,"r_cp":2305.74},{"stockId":1000001730590,"date":"2026-01-18T16:00:00.000Z","cp":2081.54,"r_cp":2315.87},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730590,"cp":2055.41,"r_cp":2286.79},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730590,"cp":2090.26,"r_cp":2325.57},{"stockId":1000001730590,"date":"2026-01-21T16:00:00.000Z","cp":2084.31,"r_cp":2318.96},{"stockId":1000001730590,"date":"2026-01-22T16:00:00.000Z","cp":2116.95,"r_cp":2355.28},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730590,"cp":2062.57,"r_cp":2294.78},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730590,"cp":2070.98,"r_cp":2304.14},{"stockId":1000001730590,"date":"2026-01-27T16:00:00.000Z","cp":2028.56,"r_cp":2256.94},{"stockId":1000001730590,"date":"2026-01-28T16:00:00.000Z","cp":2006.27,"r_cp":2232.14},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730590,"cp":1997.2,"r_cp":2222.05},{"stockId":1000001730590,"date":"2026-02-01T16:00:00.000Z","cp":1952.46,"r_cp":2172.28},{"stockId":1000001730590,"date":"2026-02-02T16:00:00.000Z","cp":2006.94,"r_cp":2232.89},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730590,"cp":1992.13,"r_cp":2216.41},{"stockId":1000001730590,"date":"2026-02-04T16:00:00.000Z","cp":1960.74,"r_cp":2181.49},{"stockId":1000001730590,"date":"2026-02-05T16:00:00.000Z","cp":1971.26,"r_cp":2193.19},{"stockId":1000001730590,"date":"2026-02-08T16:00:00.000Z","cp":2003.63,"r_cp":2229.2},{"stockId":1000001730590,"date":"2026-02-09T16:00:00.000Z","cp":2023.92,"r_cp":2251.78},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730590,"cp":2000.17,"r_cp":2225.35},{"stockId":1000001730590,"date":"2026-02-11T16:00:00.000Z","cp":2026.89,"r_cp":2255.08},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730590,"cp":2028.05,"r_cp":2256.38},{"stockId":1000001730590,"date":"2026-02-23T16:00:00.000Z","cp":2017.72,"r_cp":2244.88},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730590,"cp":2020.35,"r_cp":2247.81},{"stockId":1000001730590,"date":"2026-02-25T16:00:00.000Z","cp":2030.1,"r_cp":2258.65},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730590,"cp":2034.96,"r_cp":2264.06},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730590,"cp":1990.63,"r_cp":2214.74},{"stockId":1000001730590,"date":"2026-03-02T16:00:00.000Z","cp":1894.14,"r_cp":2107.39},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730590,"cp":1883.2,"r_cp":2095.21},{"stockId":1000001730590,"date":"2026-03-04T16:00:00.000Z","cp":1914.67,"r_cp":2130.23},{"stockId":1000001730590,"date":"2026-03-05T16:00:00.000Z","cp":1921.36,"r_cp":2137.68},{"stockId":1000001730590,"date":"2026-03-08T16:00:00.000Z","cp":1907.86,"r_cp":2122.66},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730590,"cp":1946.81,"r_cp":2165.99},{"stockId":1000001730590,"date":"2026-03-10T16:00:00.000Z","cp":1940.29,"r_cp":2158.73},{"stockId":1000001730590,"date":"2026-03-11T16:00:00.000Z","cp":1919.05,"r_cp":2135.1},{"stockId":1000001730590,"date":"2026-03-12T16:00:00.000Z","cp":1892.68,"r_cp":2105.76},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730590,"cp":1884.84,"r_cp":2097.04},{"stockId":1000001730590,"date":"2026-03-16T16:00:00.000Z","cp":1850.43,"r_cp":2058.76},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730590,"cp":1864.88,"r_cp":2074.83},{"stockId":1000001730590,"date":"2026-03-18T16:00:00.000Z","cp":1814.04,"r_cp":2018.27},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730590,"cp":1778.98,"r_cp":1979.27},{"stockId":1000001730590,"date":"2026-03-22T16:00:00.000Z","cp":1700.54,"r_cp":1891.99},{"stockId":1000001730590,"date":"2026-03-23T16:00:00.000Z","cp":1725.79,"r_cp":1920.08},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730590,"cp":1760.28,"r_cp":1958.46},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730590,"cp":1734.53,"r_cp":1929.81},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730590,"cp":1746.71,"r_cp":1943.37},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730590,"cp":1739.46,"r_cp":1935.3},{"stockId":1000001730590,"date":"2026-03-30T16:00:00.000Z","cp":1721.59,"r_cp":1915.42},{"stockId":1000001730590,"date":"2026-03-31T16:00:00.000Z","cp":1767.74,"r_cp":1966.75},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730590,"cp":1728.28,"r_cp":1922.86},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730590,"cp":1711.82,"r_cp":1904.55},{"stockId":1000001730590,"date":"2026-04-06T16:00:00.000Z","cp":1704.96,"r_cp":1896.91},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730590,"cp":1810.81,"r_cp":2014.68},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730590,"cp":1792.64,"r_cp":1994.46},{"stockId":1000001730590,"date":"2026-04-09T16:00:00.000Z","cp":1824,"r_cp":2029.35},{"stockId":1000001730590,"date":"2026-04-12T16:00:00.000Z","cp":1821.14,"r_cp":2026.17},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730590,"cp":1863.82,"r_cp":2073.65},{"stockId":1000001730590,"date":"2026-04-14T16:00:00.000Z","cp":1842.55,"r_cp":2049.99},{"stockId":1000001730590,"date":"2026-04-15T16:00:00.000Z","cp":1879.89,"r_cp":2091.54},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730590,"cp":1895.45,"r_cp":2108.85},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730590,"cp":1911.63,"r_cp":2126.85},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730590,"cp":1901.51,"r_cp":2115.65},{"stockId":1000001730590,"date":"2026-04-21T16:00:00.000Z","cp":1918.22,"r_cp":2134.25},{"stockId":1000001730590,"date":"2026-04-22T16:00:00.000Z","cp":1904.78,"r_cp":2119.28},{"stockId":1000001730590,"date":"2026-04-23T16:00:00.000Z","cp":1889.57,"r_cp":2102.36},{"stockId":1000001730590,"date":"2026-04-26T16:00:00.000Z","cp":1935.31,"r_cp":2153.25},{"stockId":1000001730590,"date":"2026-04-27T16:00:00.000Z","cp":1896.9,"r_cp":2110.53},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730590,"cp":1916.35,"r_cp":2132.16},{"stockId":1000001730590,"date":"2026-04-29T16:00:00.000Z","cp":1936.83,"r_cp":2154.95},{"stockId":1000001730590,"date":"2026-05-05T16:00:00.000Z","cp":1982.7,"r_cp":2205.98},{"stockId":1000001730590,"date":"2026-05-06T16:00:00.000Z","cp":2058.4,"r_cp":2290.21},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730590,"cp":2108.17,"r_cp":2345.58},{"stockId":1000001730590,"date":"2026-05-10T16:00:00.000Z","cp":2145.11,"r_cp":2386.68},{"stockId":1000001730590,"date":"2026-05-11T16:00:00.000Z","cp":2122.48,"r_cp":2361.51},{"stockId":1000001730590,"date":"2026-05-12T16:00:00.000Z","cp":2171.01,"r_cp":2415.5},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730590,"cp":2120.48,"r_cp":2359.49},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730590,"cp":2184.88,"r_cp":2431.24},{"stockId":1000001730590,"date":"2026-05-17T16:00:00.000Z","cp":2220.0193}]}