window.pageData = {"index":{"_id":1000000932431,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932431","csiCode":"932431","tickerId":932431,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"followedNum":16,"insertedDate":"2026-03-09T09:30:31.514Z","lastUpdated":"2026-03-10T00:08:56.403Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932431factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932431_Index_Methodology_cn.pdf","basicDate":"2010-12-30T16:00:00.000Z","basicIndex":1000,"description":"沪深300质量指数从沪深300指数样本中选取经营较为稳健且在盈利能力、盈利稳定性与盈利质量等维度表现较好的50只上市公司证券作为指数样本，反映沪深300指数样本中质量因子得分较高的上市公司证券的整体表现。","fullName":"沪深300质量指数","launchDate":"2025-03-17T16:00:00.000Z","name":"300质量","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"strategy","totalReturnIndexId":1009324311010,"pinyin":"300zl","memoNum":6},"startDate":"2024-08-05T15:14:07.125Z","endDate":"2026-08-05T15:14:07.125Z","stock":{"_id":3000000027255,"name":"兴全沪深300质量交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"027255","tickerId":27255,"shortName":"兴全沪深300质量ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-07-16T16:00:00.000Z","pinyin":"xqhs300zljyxkfszszqtzjjljjj","indexId":1000000932431,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932431","tickerId":932431,"name":"300质量","rebalancingFrequency":"semi-annually"},"managers":[{"name":"黄志远","stockType":"fund_manager","stockCode":"j101020695","exchange":"fm","tickerId":82625253360}],"hotMetrics":{"fpr":{"stockId":3000000027255,"type":"fpr","f_cagr_p_r_fs_ssc":1596,"f_cagr_p_r_fs_ssrp":0.7166144200626959},"fp":{"stockId":3000000027255,"type":"fp","last_data_date":"2026-08-04T16:00:00.000Z","f_i_d":"2026-07-16T16:00:00.000Z","f_cagr_p_r_fs":0.006416683376779364},"f_nlacan":{"stockId":3000000027255,"type":"f_nlacan","f_nv_d":"2026-08-04T16:00:00.000Z","f_nv":1.0038,"f_nv_cr":0.007224563515954241}},"masterSlaveFunds":[{"_id":3000000027254,"__csrcFundId":17178,"stockCode":"027254","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":27254,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴全沪深300质量ETF联接(027254)","lastUpdated":"2026-08-01T06:02:55.667Z","name":"兴全沪深300质量交易型开放式指数证券投资基金联接基金","pinyin":"xqhs300zljyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"setUpAssetScale":46789353.65,"setUpDate":"2026-07-13T16:00:00.000Z","setUpShares":46789353.65,"masterFundShortName":"兴全沪深300质量ETF联接","inceptionDate":"2026-07-16T16:00:00.000Z","indexId":1000000932431,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1}]},"influencesList":[],"fundNetValueList":[{"date":"2026-07-16T16:00:00.000Z","stockId":3000000027255,"lxr_nv_fc":0.9974},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000027255,"lxr_nv_fc":1.0016},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000027255,"lxr_nv_fc":1.0068},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000027255,"lxr_nv_fc":1.0043},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000027255,"lxr_nv_fc":1.0073},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000027255,"lxr_nv_fc":1.0113},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000027255,"lxr_nv_fc":1.0095},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000027255,"lxr_nv_fc":1.0038},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000027255,"lxr_nv_fc":0.9966},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000027255,"lxr_nv_fc":1.0038}],"priceMetricsList":[{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932431,"cp":2027.83,"r_cp":3012.67},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932431,"cp":2040.92,"r_cp":3032.12},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932431,"cp":2015.77,"r_cp":2994.75},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932431,"cp":1988.71,"r_cp":2954.55},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932431,"cp":2002.56,"r_cp":2975.12},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932431,"cp":2006.4,"r_cp":2980.84},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932431,"cp":1994.94,"r_cp":2963.81},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932431,"cp":2008.78,"r_cp":2984.37},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932431,"cp":2002.36,"r_cp":2975.12},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932431,"cp":1998.63,"r_cp":2969.58},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932431,"cp":1992.84,"r_cp":2960.97},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932431,"cp":1990.9,"r_cp":2958.09},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932431,"cp":1986.73,"r_cp":2951.89},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932431,"cp":1869.47,"r_cp":2777.66},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932431,"cp":1903.05,"r_cp":2827.57},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932431,"cp":1900.35,"r_cp":2823.55},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932431,"cp":1920.74,"r_cp":2853.85},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932431,"cp":1928.58,"r_cp":2865.49},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932431,"cp":1931.84,"r_cp":2870.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932431,"cp":1945.13,"r_cp":2890.09},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932431,"cp":1952.25,"r_cp":2900.67},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932431,"cp":1955.65,"r_cp":2905.72},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932431,"cp":1956.96,"r_cp":2910.66},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932431,"cp":1952.92,"r_cp":2904.65},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932431,"cp":1960.25,"r_cp":2920.52},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932431,"cp":1958.38,"r_cp":2917.74},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932431,"cp":1965.37,"r_cp":2928.15},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932431,"cp":1961.2,"r_cp":2923.56},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932431,"cp":1966.62,"r_cp":2931.63},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932431,"cp":1957.47,"r_cp":2918},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932431,"cp":1946.3,"r_cp":2902.05},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932431,"cp":1956.32,"r_cp":2916.98},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932431,"cp":1975.69,"r_cp":2945.86},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932431,"cp":1990.04,"r_cp":2967.26},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932431,"cp":2000.81,"r_cp":2984.05},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932431,"cp":2016.01,"r_cp":3006.72},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932431,"cp":2026.61,"r_cp":3022.53},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932431,"cp":2053.22,"r_cp":3062.21},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932431,"cp":2043.61,"r_cp":3047.89},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932431,"cp":2026.11,"r_cp":3021.78},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932431,"cp":2016.77,"r_cp":3007.85},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932431,"cp":2030.68,"r_cp":3028.6},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932431,"cp":2045.26,"r_cp":3050.84},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932431,"cp":2046.28,"r_cp":3052.36},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932431,"cp":2028.74,"r_cp":3026.7},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932431,"cp":2007.88,"r_cp":2995.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932431,"cp":2004.37,"r_cp":2990.56},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932431,"cp":2007.19,"r_cp":2994.91},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932431,"cp":2008.84,"r_cp":2998.21},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932431,"cp":2003.74,"r_cp":2991.15},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932431,"cp":2007.57,"r_cp":2996.87},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932431,"cp":2008.84,"r_cp":2998.78},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932431,"cp":2011.64,"r_cp":3003.1},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932431,"cp":2008.64,"r_cp":2999.48},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932431,"cp":2010.49,"r_cp":3002.31},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932431,"cp":2003.71,"r_cp":2992.19},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932431,"cp":2015.65,"r_cp":3010.75},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932431,"cp":2009.95,"r_cp":3009},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932431,"cp":1991.01,"r_cp":2980.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932431,"cp":1996.27,"r_cp":2988.64},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932431,"cp":1989,"r_cp":2978.24},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932431,"cp":1991.93,"r_cp":2982.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932431,"cp":1979.72,"r_cp":2964.36},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932431,"cp":1988.27,"r_cp":2977.15},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932431,"cp":1987.22,"r_cp":2975.58},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932431,"cp":2007.29,"r_cp":3005.86},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932431,"cp":2035.18,"r_cp":3050.33},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932431,"cp":2023.74,"r_cp":3040.44},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932431,"cp":2000.85,"r_cp":3006.9},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932431,"cp":2004.5,"r_cp":3012.37},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932431,"cp":2009.88,"r_cp":3020.46},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932431,"cp":2008.63,"r_cp":3018.59},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932431,"cp":2011.81,"r_cp":3023.37},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932431,"cp":2025.89,"r_cp":3044.53},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932431,"cp":2018.29,"r_cp":3033.1},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932431,"cp":2030.53,"r_cp":3051.5},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932431,"cp":2042.76,"r_cp":3069.88},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932431,"cp":2058.55,"r_cp":3095.15},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932431,"cp":2049.09,"r_cp":3091.59},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932431,"cp":2051.39,"r_cp":3097.29},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932431,"cp":2045.8,"r_cp":3088.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932431,"cp":2041.14,"r_cp":3083.58},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932431,"cp":2042.16,"r_cp":3087.8},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932431,"cp":2060.2,"r_cp":3119.54},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932431,"cp":2061.21,"r_cp":3121.06},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932431,"cp":2071.74,"r_cp":3137},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932431,"cp":2078.01,"r_cp":3146.5},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932431,"cp":2080.7,"r_cp":3150.57},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932431,"cp":2063.67,"r_cp":3125.2},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932431,"cp":2070.28,"r_cp":3136.01},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932431,"cp":2074.87,"r_cp":3142.95},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932431,"cp":2086.94,"r_cp":3161.24},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932431,"cp":2059.54,"r_cp":3119.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932431,"cp":2050.17,"r_cp":3105.54},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932431,"cp":2058.56,"r_cp":3118.25},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932431,"cp":2078.2,"r_cp":3148},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932431,"cp":2074.59,"r_cp":3142.53},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932431,"cp":2075.93,"r_cp":3144.57},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932431,"cp":2069.83,"r_cp":3138.39},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932431,"cp":2076.37,"r_cp":3148.31},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932431,"cp":2080.49,"r_cp":3154.56},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932431,"cp":2084.38,"r_cp":3160.45},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932431,"cp":2076.93,"r_cp":3149.15},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932431,"cp":2090.8,"r_cp":3170.19},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932431,"cp":2110.56,"r_cp":3200.15},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932431,"cp":2104.09,"r_cp":3190.45},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932431,"cp":2126.25,"r_cp":3224.05},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932431,"cp":2139.56,"r_cp":3244.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932431,"cp":2161,"r_cp":3279.43},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932431,"cp":2188.15,"r_cp":3322.08},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932431,"cp":2190.84,"r_cp":3326.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932431,"cp":2151.33,"r_cp":3266.17},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932431,"cp":2169.84,"r_cp":3294.27},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932431,"cp":2188.79,"r_cp":3323.05},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932431,"cp":2191.36,"r_cp":3328.86},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932431,"cp":2187.3,"r_cp":3322.69},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932431,"cp":2170.48,"r_cp":3297.13},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932431,"cp":2139.92,"r_cp":3253.28},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932431,"cp":2159.7,"r_cp":3283.98},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932431,"cp":2170.77,"r_cp":3300.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932431,"cp":2159.56,"r_cp":3283.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932431,"cp":2163.4,"r_cp":3289.6},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932431,"cp":2188.9,"r_cp":3328.38},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932431,"cp":2169.88,"r_cp":3299.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932431,"cp":2164.66,"r_cp":3291.52},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932431,"cp":2151.84,"r_cp":3273.08},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932431,"cp":2154.09,"r_cp":3278.89},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932431,"cp":2113.26,"r_cp":3217.14},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932431,"cp":2111.07,"r_cp":3214.01},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932431,"cp":2103.39,"r_cp":3202.31},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932431,"cp":2096.89,"r_cp":3192.44},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932431,"cp":2104.63,"r_cp":3205.07},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932431,"cp":2107.71,"r_cp":3209.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932431,"cp":2089.77,"r_cp":3182.79},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932431,"cp":2108.84,"r_cp":3212.07},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932431,"cp":2107.02,"r_cp":3209.3},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932431,"cp":2112.1,"r_cp":3217.04},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932431,"cp":2093.63,"r_cp":3188.9},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932431,"cp":2081.18,"r_cp":3169.95},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932431,"cp":2085.23,"r_cp":3176.1},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932431,"cp":2100.99,"r_cp":3200.12},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932431,"cp":2108,"r_cp":3213.59},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932431,"cp":2079.15,"r_cp":3172.04},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932431,"cp":2083.38,"r_cp":3178.73},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932431,"cp":2096.15,"r_cp":3198.21},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932431,"cp":2097.93,"r_cp":3200.94},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932431,"cp":2108.36,"r_cp":3216.84},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932431,"cp":2106.01,"r_cp":3214.83},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932431,"cp":2123.66,"r_cp":3241.78},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932431,"cp":2116.95,"r_cp":3231.54},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932431,"cp":2115.66,"r_cp":3229.56},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932431,"cp":2097.21,"r_cp":3201.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932431,"cp":2095.76,"r_cp":3199.18},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932431,"cp":2107.08,"r_cp":3217.6},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932431,"cp":2098.46,"r_cp":3204.44},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932431,"cp":2091.75,"r_cp":3194.54},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932431,"cp":2100.07,"r_cp":3207.24},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932431,"cp":2101.32,"r_cp":3209.15},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932431,"cp":2133.34,"r_cp":3258.05},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932431,"cp":2120.74,"r_cp":3238.8},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932431,"cp":2124.08,"r_cp":3244.56},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932431,"cp":2134.08,"r_cp":3259.84},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932431,"cp":2113.24,"r_cp":3228.01},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932431,"cp":2095.62,"r_cp":3201.08},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932431,"cp":2094.44,"r_cp":3199.29},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932431,"cp":2098.98,"r_cp":3206.21},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932431,"cp":2094.66,"r_cp":3199.63},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932431,"cp":2067.6,"r_cp":3158.7},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932431,"cp":2067.1,"r_cp":3157.93},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932431,"cp":2075.39,"r_cp":3171.09},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932431,"cp":2075.68,"r_cp":3171.62},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932431,"cp":2075.4,"r_cp":3171.19},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932431,"cp":2078.42,"r_cp":3175.8},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932431,"cp":2085.69,"r_cp":3186.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932431,"cp":2072.69,"r_cp":3167.05},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932431,"cp":2063.31,"r_cp":3152.71},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932431,"cp":2061.02,"r_cp":3149.21},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932431,"cp":2072.6,"r_cp":3166.91},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932431,"cp":2078.51,"r_cp":3175.94},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932431,"cp":2067.72,"r_cp":3159.46},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932431,"cp":2061.2,"r_cp":3149.5},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932431,"cp":2049.44,"r_cp":3132.81},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932431,"cp":2057.49,"r_cp":3145.34},{"stockId":1000000932431,"date":"2025-12-14T16:00:00.000Z","cp":2042.28,"r_cp":3125.72},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932431,"cp":2023.34,"r_cp":3096.73},{"stockId":1000000932431,"date":"2025-12-16T16:00:00.000Z","cp":2046.58,"r_cp":3132.8},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932431,"cp":2043.68,"r_cp":3128.37},{"stockId":1000000932431,"date":"2025-12-18T16:00:00.000Z","cp":2042.99,"r_cp":3132.7},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932431,"cp":2043.76,"r_cp":3133.87},{"stockId":1000000932431,"date":"2025-12-22T16:00:00.000Z","cp":2050.28,"r_cp":3143.88},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932431,"cp":2043.36,"r_cp":3133.34},{"stockId":1000000932431,"date":"2025-12-24T16:00:00.000Z","cp":2045.12,"r_cp":3138.13},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932431,"cp":2051.95,"r_cp":3148.61},{"stockId":1000000932431,"date":"2025-12-28T16:00:00.000Z","cp":2048.14,"r_cp":3142.77},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932431,"cp":2052.61,"r_cp":3149.63},{"stockId":1000000932431,"date":"2025-12-30T16:00:00.000Z","cp":2046.44,"r_cp":3140.16},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932431,"cp":2076.18,"r_cp":3185.79},{"stockId":1000000932431,"date":"2026-01-05T16:00:00.000Z","cp":2100.76,"r_cp":3223.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932431,"cp":2082.84,"r_cp":3196.02},{"stockId":1000000932431,"date":"2026-01-07T16:00:00.000Z","cp":2070.3,"r_cp":3176.78},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000932431,"cp":2075.1,"r_cp":3184.13},{"stockId":1000000932431,"date":"2026-01-11T16:00:00.000Z","cp":2088.08,"r_cp":3204.05},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000932431,"cp":2085.84,"r_cp":3200.61},{"stockId":1000000932431,"date":"2026-01-13T16:00:00.000Z","cp":2075.21,"r_cp":3184.3},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932431,"cp":2063.75,"r_cp":3166.72},{"stockId":1000000932431,"date":"2026-01-15T16:00:00.000Z","cp":2042.49,"r_cp":3139.02},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000932431,"cp":2034.83,"r_cp":3127.24},{"stockId":1000000932431,"date":"2026-01-19T16:00:00.000Z","cp":2036.97,"r_cp":3130.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932431,"cp":2023.94,"r_cp":3110.52},{"stockId":1000000932431,"date":"2026-01-21T16:00:00.000Z","cp":2017.14,"r_cp":3100.06},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000932431,"cp":2012.01,"r_cp":3095.1},{"stockId":1000000932431,"date":"2026-01-25T16:00:00.000Z","cp":2017.6,"r_cp":3103.7},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932431,"cp":2007.97,"r_cp":3088.88},{"stockId":1000000932431,"date":"2026-01-27T16:00:00.000Z","cp":2005.38,"r_cp":3084.9},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932431,"cp":2038.23,"r_cp":3135.43},{"stockId":1000000932431,"date":"2026-01-29T16:00:00.000Z","cp":2022.66,"r_cp":3112.15},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932431,"cp":2000.87,"r_cp":3078.62},{"stockId":1000000932431,"date":"2026-02-02T16:00:00.000Z","cp":2012.28,"r_cp":3096.19},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932431,"cp":2046.76,"r_cp":3149.34},{"stockId":1000000932431,"date":"2026-02-04T16:00:00.000Z","cp":2054.28,"r_cp":3160.9},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932431,"cp":2040.99,"r_cp":3140.46},{"stockId":1000000932431,"date":"2026-02-08T16:00:00.000Z","cp":2053.5,"r_cp":3159.7},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932431,"cp":2055.78,"r_cp":3163.26},{"stockId":1000000932431,"date":"2026-02-10T16:00:00.000Z","cp":2058.75,"r_cp":3167.82},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932431,"cp":2049.1,"r_cp":3152.97},{"stockId":1000000932431,"date":"2026-02-12T16:00:00.000Z","cp":2024.65,"r_cp":3115.36},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932431,"cp":2026.71,"r_cp":3118.52},{"stockId":1000000932431,"date":"2026-02-24T16:00:00.000Z","cp":2032.66,"r_cp":3127.68},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932431,"cp":2007.81,"r_cp":3089.45},{"stockId":1000000932431,"date":"2026-02-26T16:00:00.000Z","cp":2006.73,"r_cp":3087.78},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932431,"cp":2010.35,"r_cp":3093.35},{"stockId":1000000932431,"date":"2026-03-02T16:00:00.000Z","cp":2013.03,"r_cp":3097.47},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932431,"cp":1990.84,"r_cp":3063.33},{"stockId":1000000932431,"date":"2026-03-04T16:00:00.000Z","cp":2004.41,"r_cp":3084.22},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932431,"cp":2021.23,"r_cp":3110.09},{"stockId":1000000932431,"date":"2026-03-08T16:00:00.000Z","cp":2027.13,"r_cp":3119.17},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932431,"cp":2035.62,"r_cp":3132.23},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000932431,"cp":2066.14,"r_cp":3179.2},{"stockId":1000000932431,"date":"2026-03-11T16:00:00.000Z","cp":2069.38,"r_cp":3184.18},{"stockId":1000000932431,"date":"2026-03-12T16:00:00.000Z","cp":2076.37,"r_cp":3194.94},{"stockId":1000000932431,"date":"2026-03-15T16:00:00.000Z","cp":2079.17,"r_cp":3199.25},{"stockId":1000000932431,"date":"2026-03-16T16:00:00.000Z","cp":2081.18,"r_cp":3202.34},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932431,"cp":2071.3,"r_cp":3187.13},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000932431,"cp":2056.75,"r_cp":3164.75},{"stockId":1000000932431,"date":"2026-03-19T16:00:00.000Z","cp":2053.27,"r_cp":3159.4},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932431,"cp":1987.62,"r_cp":3058.38},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000932431,"cp":2000.47,"r_cp":3078.15},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932431,"cp":2010.35,"r_cp":3093.36},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932431,"cp":1997.68,"r_cp":3073.85},{"stockId":1000000932431,"date":"2026-03-26T16:00:00.000Z","cp":2023.14,"r_cp":3113.03},{"stockId":1000000932431,"date":"2026-03-29T16:00:00.000Z","cp":2022.12,"r_cp":3111.47},{"stockId":1000000932431,"date":"2026-03-30T16:00:00.000Z","cp":2008.65,"r_cp":3090.73},{"stockId":1000000932431,"date":"2026-03-31T16:00:00.000Z","cp":2014.64,"r_cp":3099.95},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932431,"cp":2008.11,"r_cp":3089.91},{"stockId":1000000932431,"date":"2026-04-02T16:00:00.000Z","cp":1980.88,"r_cp":3048},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000932431,"cp":1973.34,"r_cp":3036.4},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932431,"cp":2004.38,"r_cp":3084.16},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932431,"cp":1989.1,"r_cp":3060.65},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000932431,"cp":2013.97,"r_cp":3099.72},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000932431,"cp":2021.68,"r_cp":3111.58},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932431,"cp":2038.87,"r_cp":3138.04},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000932431,"cp":2039.07,"r_cp":3138.35},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000932431,"cp":2056.62,"r_cp":3165.35},{"stockId":1000000932431,"date":"2026-04-16T16:00:00.000Z","cp":2031.83,"r_cp":3127.2},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932431,"cp":2040.21,"r_cp":3140.1},{"stockId":1000000932431,"date":"2026-04-20T16:00:00.000Z","cp":2049.31,"r_cp":3154.59},{"stockId":1000000932431,"date":"2026-04-21T16:00:00.000Z","cp":2037.01,"r_cp":3141.28},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000932431,"cp":2040.5,"r_cp":3146.66},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000932431,"cp":2045.06,"r_cp":3154.13},{"stockId":1000000932431,"date":"2026-04-26T16:00:00.000Z","cp":2030.89,"r_cp":3132.29},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000932431,"cp":2033.5,"r_cp":3136.98},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932431,"cp":2057.57,"r_cp":3174.18},{"stockId":1000000932431,"date":"2026-04-29T16:00:00.000Z","cp":2040.96,"r_cp":3148.54},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000932431},{"stockId":1000000932431,"date":"2026-05-04T16:00:00.000Z"},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000932431,"cp":2052.22,"r_cp":3165.92},{"stockId":1000000932431,"date":"2026-05-06T16:00:00.000Z","cp":2037.29,"r_cp":3142.88},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932431,"cp":2022.73,"r_cp":3120.42},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000932431,"cp":2035.95,"r_cp":3140.83},{"stockId":1000000932431,"date":"2026-05-11T16:00:00.000Z","cp":2019.74,"r_cp":3116.44},{"stockId":1000000932431,"date":"2026-05-12T16:00:00.000Z","cp":2016.47,"r_cp":3116.73},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932431,"cp":1994.1,"r_cp":3082.15},{"stockId":1000000932431,"date":"2026-05-14T16:00:00.000Z","cp":1989.37,"r_cp":3074.84},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000932431,"cp":1975.21,"r_cp":3053.29},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000932431,"cp":1982.85,"r_cp":3065.69},{"stockId":1000000932431,"date":"2026-05-19T16:00:00.000Z","cp":1970.09,"r_cp":3047.72},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000932431,"cp":1963.39,"r_cp":3037.67},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000932431,"cp":1957.09,"r_cp":3027.92},{"stockId":1000000932431,"date":"2026-05-24T16:00:00.000Z","cp":1950.16,"r_cp":3017.2},{"stockId":1000000932431,"date":"2026-05-25T16:00:00.000Z","cp":1967.34,"r_cp":3043.86},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000932431,"cp":1968.88,"r_cp":3047.76},{"stockId":1000000932431,"date":"2026-05-27T16:00:00.000Z","cp":1950.68,"r_cp":3019.58},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000932431,"cp":1960.07,"r_cp":3034.25},{"stockId":1000000932431,"date":"2026-05-31T16:00:00.000Z","cp":1964.61,"r_cp":3041.28},{"stockId":1000000932431,"date":"2026-06-01T16:00:00.000Z","cp":1972.02,"r_cp":3052.76},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000932431,"cp":1955.24,"r_cp":3026.79},{"stockId":1000000932431,"date":"2026-06-03T16:00:00.000Z","cp":1928.52,"r_cp":2985.42},{"stockId":1000000932431,"date":"2026-06-04T16:00:00.000Z","cp":1928.47,"r_cp":2985.34},{"stockId":1000000932431,"date":"2026-06-07T16:00:00.000Z","cp":1905.56,"r_cp":2950.83},{"stockId":1000000932431,"date":"2026-06-08T16:00:00.000Z","cp":1916.42,"r_cp":2967.88},{"stockId":1000000932431,"date":"2026-06-09T16:00:00.000Z","cp":1904.15,"r_cp":2950.51},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000932431,"cp":1897.53,"r_cp":2940.26},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000932431,"cp":1923.4,"r_cp":2980.81},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000932431,"cp":1922.35,"r_cp":2979.18},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000932431,"cp":1909.67,"r_cp":2959.53},{"stockId":1000000932431,"date":"2026-06-16T16:00:00.000Z","cp":1914.46,"r_cp":2966.94},{"stockId":1000000932431,"date":"2026-06-17T16:00:00.000Z","cp":1884.5285,"r_cp":2922.59},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000932431,"cp":1927.36,"r_cp":2989.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000932431,"cp":1898.96,"r_cp":2944.97},{"stockId":1000000932431,"date":"2026-06-23T16:00:00.000Z","cp":1903.49,"r_cp":2952},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000932431,"cp":1912.77,"r_cp":2967.12},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000932431,"cp":1868.27,"r_cp":2906.4},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000932431,"cp":1898.28,"r_cp":2953.08},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000932431,"cp":1902.66,"r_cp":2959.9},{"stockId":1000000932431,"date":"2026-06-30T16:00:00.000Z","cp":1909.2,"r_cp":2970.25},{"stockId":1000000932431,"date":"2026-07-01T16:00:00.000Z","cp":1902.36,"r_cp":2959.61},{"stockId":1000000932431,"date":"2026-07-02T16:00:00.000Z","cp":1895.02,"r_cp":2948.19},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000932431,"cp":1903.64,"r_cp":2961.6},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000932431,"cp":1890.35,"r_cp":2940.93},{"stockId":1000000932431,"date":"2026-07-07T16:00:00.000Z","cp":1888.07,"r_cp":2937.39},{"stockId":1000000932431,"date":"2026-07-08T16:00:00.000Z","cp":1911.58,"r_cp":2975.35},{"stockId":1000000932431,"date":"2026-07-09T16:00:00.000Z","cp":1883.73,"r_cp":2942.02},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000932431,"cp":1886.24,"r_cp":2947.23},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000932431,"cp":1900.4,"r_cp":2969.36},{"stockId":1000000932431,"date":"2026-07-14T16:00:00.000Z","cp":1911.01,"r_cp":2985.94},{"stockId":1000000932431,"date":"2026-07-15T16:00:00.000Z","cp":1886.17,"r_cp":2949.77},{"stockId":1000000932431,"date":"2026-07-16T16:00:00.000Z","cp":1862.41,"r_cp":2912.61},{"stockId":1000000932431,"date":"2026-07-19T16:00:00.000Z","cp":1909.11,"r_cp":2985.64},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000932431,"cp":1925.3,"r_cp":3010.96},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000932431,"cp":1928.55,"r_cp":3016.04},{"stockId":1000000932431,"date":"2026-07-22T16:00:00.000Z","cp":1929,"r_cp":3016.75},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000932431,"cp":1914.55,"r_cp":2994.15},{"stockId":1000000932431,"date":"2026-07-26T16:00:00.000Z","cp":1930.11,"r_cp":3018.48},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000932431,"cp":1920.57,"r_cp":3003.56},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000932431,"cp":1930.85,"r_cp":3019.64},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000932431,"cp":1945.25,"r_cp":3042.33},{"stockId":1000000932431,"date":"2026-07-30T16:00:00.000Z","cp":1935,"r_cp":3026.29},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000932431,"cp":1924.39,"r_cp":3009.7},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000932431,"cp":1910.26,"r_cp":2987.61},{"stockId":1000000932431,"date":"2026-08-04T16:00:00.000Z","cp":1924.8,"r_cp":3010.35}]}