window.pageData = {"index":{"_id":1000000931637,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931637","csiCode":"931637","tickerId":931637,"source":"csi","fsTableType":"non_financial","currency":"HKD","constituentsMarkets":["h"],"name":"港股通互联网","lastUpdated":"2026-04-13T00:02:15.789Z","followedNum":315,"basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证港股通互联网指数从港股通范围内选取30家涉及互联网相关业务的上市公司证券作为指数样本，以反映港股通内互联网主题上市公司证券的整体表现。","fullName":"中证港股通互联网指数","launchDate":"2021-01-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931637factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931637_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000931637101,"pinyin":"ggthlw","memoNum":24,"hotSpots":[],"oldStockCodes":null},"startDate":"2024-10-13T23:22:24.313Z","endDate":"2026-10-13T23:22:24.313Z","stock":{"_id":3000000027279,"stockType":"fund","areaCode":"cn","market":"a","tickerId":27279,"stockCode":"027279","shortName":"华夏中证港股通互联网ETF联接C","fundSecondLevel":"fof","currency":"CNY","masterFundId":3000000027278,"status":"normal","exchange":"jj","setUpAssetScale":176162116.7,"setUpDate":"2026-09-29T16:00:00.000Z","setUpShares":176162116.7,"inceptionDate":"2026-09-29T16:00:00.000Z","indexId":1000000931637,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931637","tickerId":931637,"name":"港股通互联网","rebalancingFrequency":"semi-annually"},"managers":[{"name":"鲁亚运","stockType":"fund_manager","stockCode":"db20868232","exchange":"fm","tickerId":122525224740}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000027279,"type":"fpr","f_cagr_p_r_fs_ssc":1662,"f_cagr_p_r_fs_ssrp":0.4683925346177002},"fp":{"stockId":3000000027279,"type":"fp","last_data_date":"2026-10-12T16:00:00.000Z","f_cagr_p_r_fs":0.023500000000000076,"f_i_d":"2026-09-29T16:00:00.000Z"},"ff":{"stockId":3000000027279,"type":"ff","f_fr_d":"2026-10-08T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000027279,"type":"f_nlacan","f_nv_d":"2026-10-12T16:00:00.000Z","f_nv":1.0235,"f_nv_cr":0.023295340931813735},"f_as":{"stockId":3000000027279,"type":"f_as","f_tas":176162116.7,"f_tas_d":"2026-09-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000027278,"stockType":"fund","areaCode":"cn","market":"a","tickerId":27278,"stockCode":"027278","shortName":"华夏中证港股通互联网ETF联接A","fundSecondLevel":"fof","currency":"CNY","__csrcFundId":17609,"status":"normal","exchange":"jj","lastUpdated":"2026-10-13T22:13:06.444Z","setUpAssetScale":41002991.58,"setUpDate":"2026-09-29T16:00:00.000Z","setUpShares":41002991.58,"__indexSourceEastMoney":1,"etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2026-09-29T16:00:00.000Z","indexFundFlag":1,"name":"华夏中证港股通互联网交易型开放式指数证券投资基金联接基金","pinyin":"hxzzggthlwjyxkfszszqtzjjljjj","indexId":1000000931637}]},"influencesList":[],"fundNetValueList":[{"stockId":3000000027279,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":1},{"stockId":3000000027279,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":1.0003},{"stockId":3000000027279,"date":"2026-10-11T16:00:00.000Z","lxr_nv_fc":1.0002},{"stockId":3000000027279,"date":"2026-10-12T16:00:00.000Z","lxr_nv_fc":1.0235}],"priceMetricsList":[{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931637,"cp":785.45,"r_cp":835.85},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931637,"cp":780.86,"r_cp":831.07},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931637,"cp":773.48,"r_cp":823.88},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931637,"cp":820.43,"r_cp":872.03},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931637,"cp":802.35,"r_cp":853.31},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931637,"cp":808.3,"r_cp":860.08},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931637,"cp":824.71,"r_cp":878.71},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931637,"cp":799.49,"r_cp":850.17},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931637,"cp":806.87,"r_cp":859.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931637,"cp":812.41,"r_cp":865.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931637,"cp":820.36,"r_cp":875.61},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931637,"cp":807.2,"r_cp":859.78},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931637,"cp":802.87,"r_cp":854.16},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931637,"cp":811.17,"r_cp":863.17},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931637,"cp":816.9,"r_cp":866.26},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931637,"cp":850.38,"r_cp":903.36},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931637,"cp":836.17,"r_cp":894.83},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931637,"cp":863.97,"r_cp":925.22},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931637,"cp":851.51,"r_cp":911.86},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931637,"cp":847.7,"r_cp":910.65},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931637,"cp":813.93,"r_cp":879.26},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931637,"cp":817.47,"r_cp":881.92},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931637,"cp":797.88,"r_cp":862.32},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931637,"cp":794.01,"r_cp":856.83},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931637,"cp":791.82,"r_cp":856.07},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931637,"cp":796.48,"r_cp":860.91},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931637,"cp":811.54,"r_cp":877.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931637,"cp":803.41,"r_cp":868.18},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931637,"cp":780.34,"r_cp":844.04},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931637,"cp":777.56,"r_cp":841.15},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931637,"cp":773.31,"r_cp":837.84},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931637,"cp":803,"r_cp":868.89},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931637,"cp":787.73,"r_cp":852.9},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931637,"cp":792.64,"r_cp":855.38},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931637,"cp":799.5,"r_cp":867.73},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931637,"cp":801.39,"r_cp":871.19},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931637,"cp":799.27,"r_cp":867.38},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931637,"cp":794.84,"r_cp":861.98},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931637,"cp":809.77,"r_cp":884.89},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931637,"cp":844.97,"r_cp":925.87},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931637,"cp":828.3,"r_cp":904.69},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931637,"cp":817.69,"r_cp":894.67},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931637,"cp":832.45,"r_cp":910.9},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931637,"cp":814.26,"r_cp":893.05},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931637,"cp":801.07,"r_cp":878.98},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931637,"cp":791.34,"r_cp":868.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931637,"cp":803.33,"r_cp":882.31},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931637,"cp":799.47,"r_cp":879.89},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931637,"cp":799.3,"r_cp":879.51},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931637,"cp":797.79,"r_cp":877.98},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931637,"cp":804.14,"r_cp":885.08},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931637},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931637},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931637,"cp":808.6,"r_cp":890.79},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931637,"cp":803.26,"r_cp":884.83},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931637,"cp":798.28,"r_cp":879.07},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931637,"cp":780.88,"r_cp":858.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931637,"cp":789.4,"r_cp":869.01},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931637,"cp":784.3,"r_cp":866.18},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931637,"cp":767.08,"r_cp":847.11},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931637,"cp":753.29,"r_cp":832.01},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931637,"cp":758.25,"r_cp":837.15},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931637,"cp":741.74,"r_cp":818.5},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931637,"cp":736.7,"r_cp":812.64},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931637,"cp":759.61,"r_cp":837.94},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931637,"cp":758.15,"r_cp":836.08},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931637,"cp":767.88,"r_cp":846.82},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931637,"cp":771.05,"r_cp":850.2},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931637,"cp":787.26,"r_cp":866.89},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931637,"cp":797.82,"r_cp":874.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931637,"cp":780.23,"r_cp":854.56},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931637,"cp":776.51,"r_cp":850.88},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931637,"cp":800.6,"r_cp":872.7},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931637,"cp":815.29,"r_cp":890.84},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931637,"cp":830.06,"r_cp":905.35},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931637,"cp":838.07,"r_cp":913.38},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931637,"cp":872.11,"r_cp":951.05},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931637,"cp":867.17,"r_cp":948.32},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931637,"cp":880.91,"r_cp":965.76},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931637,"cp":899.95,"r_cp":986.16},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931637,"cp":932.96,"r_cp":1025.47},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931637,"cp":913.13,"r_cp":1003.15},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931637,"cp":941.04,"r_cp":1034.25},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931637,"cp":941.21,"r_cp":1032.82},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931637,"cp":1018.31,"r_cp":1114.31},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931637,"cp":1017.85,"r_cp":1112.24},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931637,"cp":1046.29,"r_cp":1147.86},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931637,"cp":1039.47,"r_cp":1141.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931637,"cp":1008.55,"r_cp":1104.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931637,"cp":1083.29,"r_cp":1183.86},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931637,"cp":1064.04,"r_cp":1162.75},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931637,"cp":1034.88,"r_cp":1133.3},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931637,"cp":1072.89,"r_cp":1173.98},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931637,"cp":1044.98,"r_cp":1144.65},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931637,"cp":994.37,"r_cp":1091.12},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931637,"cp":1001.98,"r_cp":1100.98},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931637,"cp":1003.63,"r_cp":1101.59},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931637,"cp":1049.46,"r_cp":1148.54},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931637,"cp":1116.29,"r_cp":1219.12},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931637,"cp":1106.39,"r_cp":1207.91},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931637,"cp":1074.89,"r_cp":1177.94},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931637,"cp":1081.07,"r_cp":1178.96},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931637,"cp":1060.48,"r_cp":1158.74},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931637,"cp":1042.64,"r_cp":1138.63},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931637,"cp":1070.32,"r_cp":1166.96},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931637,"cp":1077.98,"r_cp":1176.81},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931637,"cp":1112.4,"r_cp":1212.33},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931637,"cp":1107.15,"r_cp":1208.06},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931637,"cp":1062.48,"r_cp":1159.8},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931637,"cp":1035.86,"r_cp":1131.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931637,"cp":1047.29,"r_cp":1145.2},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931637,"cp":1007.15,"r_cp":1102.5},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931637,"cp":1017.64,"r_cp":1114.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931637,"cp":1015.49,"r_cp":1111.81},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931637,"cp":1007.99,"r_cp":1103.1},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931637,"cp":986.94,"r_cp":1078.13},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931637,"cp":984.85,"r_cp":1078.1},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931637,"cp":984.12,"r_cp":1077.76},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931637,"cp":974.21,"r_cp":1071.63},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931637,"cp":812.3,"r_cp":895.83},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931637,"cp":841.78,"r_cp":931.29},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931637,"cp":868.03,"r_cp":963.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931637,"cp":884.91,"r_cp":980.82},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931637,"cp":891.31,"r_cp":985.95},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931637,"cp":907.73,"r_cp":1001.61},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931637,"cp":906.36,"r_cp":1001.15},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931637,"cp":870.04,"r_cp":962.43},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931637,"cp":885.4,"r_cp":975.51},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931637},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931637},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931637,"cp":894.63,"r_cp":988.38},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931637,"cp":925.21,"r_cp":1019.28},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931637,"cp":917.38,"r_cp":1010.79},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931637,"cp":917.48,"r_cp":1009.75},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931637,"cp":918.45,"r_cp":1012.67},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931637,"cp":924.23,"r_cp":1013.83},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931637,"cp":948.64,"r_cp":1041.07},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931637,"cp":979.97,"r_cp":1076.76},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931637,"cp":984.89,"r_cp":1074.58},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931637,"cp":972.92,"r_cp":1062.25},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931637,"cp":977.98,"r_cp":1067.36},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931637,"cp":975.26,"r_cp":1064.85},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931637,"cp":1007.33,"r_cp":1092.56},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931637,"cp":976.44,"r_cp":1056.81},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931637,"cp":1000.62,"r_cp":1083.35},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931637,"cp":989.8,"r_cp":1071.06},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931637,"cp":982,"r_cp":1062.33},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931637,"cp":978.39,"r_cp":1058.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931637,"cp":993.14,"r_cp":1074.94},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931637,"cp":1002.16,"r_cp":1082.33},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931637,"cp":983.13,"r_cp":1061.72},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931637,"cp":984.72,"r_cp":1060.66},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931637,"cp":968.63,"r_cp":1041.9},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931637,"cp":979.06,"r_cp":1054.85},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931637,"cp":973.54,"r_cp":1048.1},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931637,"cp":995.67,"r_cp":1071.8},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931637,"cp":968.8,"r_cp":1043.22},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931637,"cp":965.99,"r_cp":1040.76},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931637,"cp":973.35,"r_cp":1047.25},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931637,"cp":981.59,"r_cp":1055.88},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931637,"cp":1004.21,"r_cp":1079.06},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931637,"cp":994.3,"r_cp":1068.7},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931637,"cp":1024.37,"r_cp":1100.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931637,"cp":1017.71,"r_cp":1094.4},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931637,"cp":1027.12,"r_cp":1107.17},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931637,"cp":1017.5,"r_cp":1096.44},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931637,"cp":1002.12,"r_cp":1079.58},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931637,"cp":1025.64,"r_cp":1104.75},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931637,"cp":1023.31,"r_cp":1102.51},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931637,"cp":1010.99,"r_cp":1089.62},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931637,"cp":982.78,"r_cp":1060.09},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931637,"cp":991.33,"r_cp":1068.23},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931637,"cp":997.68,"r_cp":1075.33},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931637,"cp":1020.62,"r_cp":1098.85},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931637,"cp":1029.58,"r_cp":1107.43},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931637,"cp":1025,"r_cp":1102.01},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931637,"cp":1033.87,"r_cp":1111.79},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931637,"cp":1028.35,"r_cp":1105.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931637},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931637,"cp":1018.47,"r_cp":1095.33},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931637,"cp":1004.42,"r_cp":1079.28},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931637,"cp":1000.97,"r_cp":1076.12},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931637,"cp":1001.7,"r_cp":1078.22},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931637,"cp":1022.68,"r_cp":1100.69},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931637,"cp":1009.56,"r_cp":1088.04},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931637,"cp":1010.49,"r_cp":1088.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931637,"cp":1016.98,"r_cp":1094.38},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931637,"cp":1028.46,"r_cp":1106.42},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931637,"cp":1064.4,"r_cp":1145.8},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931637,"cp":1059.36,"r_cp":1141.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931637,"cp":1061.01,"r_cp":1143.46},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931637,"cp":1087.42,"r_cp":1171.46},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931637,"cp":1090.69,"r_cp":1174.32},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931637,"cp":1082.1,"r_cp":1165.08},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931637,"cp":1108.72,"r_cp":1191.43},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931637,"cp":1117.69,"r_cp":1199.66},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931637,"cp":1100.96,"r_cp":1184.3},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931637,"cp":1095.94,"r_cp":1179.8},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931637,"cp":1093.29,"r_cp":1177.25},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931637,"cp":1083.13,"r_cp":1166.83},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931637,"cp":1079.6,"r_cp":1165.08},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931637,"cp":1063.93,"r_cp":1151.2},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931637,"cp":1082.37,"r_cp":1165.55},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931637,"cp":1091.5,"r_cp":1177.3},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931637,"cp":1095.25,"r_cp":1181.55},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931637,"cp":1092.04,"r_cp":1176.23},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931637,"cp":1079.91,"r_cp":1163.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931637,"cp":1081.03,"r_cp":1164.94},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931637,"cp":1070.92,"r_cp":1155.41},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931637,"cp":1113.63,"r_cp":1199.1},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931637,"cp":1113.45,"r_cp":1198.88},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931637,"cp":1118.19,"r_cp":1210.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931637,"cp":1132.26,"r_cp":1224.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931637,"cp":1125.14,"r_cp":1220.13},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931637,"cp":1116.24,"r_cp":1208.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931637,"cp":1109.32,"r_cp":1200.61},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931637,"cp":1127.3,"r_cp":1220.14},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931637,"cp":1158,"r_cp":1248.74},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931637,"cp":1150.97,"r_cp":1244.24},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931637,"cp":1136.24,"r_cp":1231.78},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931637,"cp":1112.5,"r_cp":1200.25},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931637,"cp":1116.99,"r_cp":1203.81},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931637,"cp":1150.5,"r_cp":1240.41},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931637,"cp":1135.31,"r_cp":1225.09},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931637,"cp":1135.52,"r_cp":1224.66},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931637,"cp":1117.58,"r_cp":1205.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931637,"cp":1133.07,"r_cp":1221.31},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931637,"cp":1140.67,"r_cp":1229.5},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931637,"cp":1163.55,"r_cp":1253.98},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931637,"cp":1176.49,"r_cp":1266.93},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931637,"cp":1173.04,"r_cp":1264.29},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931637,"cp":1197.36,"r_cp":1290.93},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931637,"cp":1201.47,"r_cp":1297},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931637,"cp":1195.97,"r_cp":1288.89},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931637,"cp":1242.51,"r_cp":1337.89},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931637,"cp":1227.7,"r_cp":1322.27},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931637,"cp":1230.46,"r_cp":1326.43},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931637,"cp":1221.44,"r_cp":1318.05},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931637,"cp":1207.56,"r_cp":1302.25},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931637,"cp":1239.71,"r_cp":1337.55},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931637,"cp":1244.84,"r_cp":1344.08},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931637,"cp":1199.58,"r_cp":1296.21},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931637,"cp":1226.71,"r_cp":1322.73},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931637,"cp":1250.32,"r_cp":1348.26},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931637,"cp":1268.1,"r_cp":1367.33},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931637,"cp":1262.08,"r_cp":1360.67},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931637,"cp":1249.45,"r_cp":1346.95},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931637,"cp":1238.24,"r_cp":1334.56},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931637,"cp":1229.07,"r_cp":1326.6},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931637,"cp":1188.37,"r_cp":1282.03},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931637,"cp":1165.86,"r_cp":1259.84},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931637,"cp":1124.81,"r_cp":1217.14},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931637,"cp":1154.43,"r_cp":1246.32},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931637,"cp":1143.07,"r_cp":1234.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931637,"cp":1098.29,"r_cp":1187.24},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931637,"cp":1128.24,"r_cp":1219.15},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931637,"cp":1140.25,"r_cp":1231.2},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931637,"cp":1124.17,"r_cp":1214.61},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931637,"cp":1130.33,"r_cp":1220.42},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931637,"cp":1142.19,"r_cp":1233.75},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931637,"cp":1163.53,"r_cp":1255.25},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931637,"cp":1149.85,"r_cp":1238.45},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931637},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931637,"cp":1144.72,"r_cp":1234.49},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931637,"cp":1124.08,"r_cp":1212.89},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931637,"cp":1136.33,"r_cp":1226.52},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931637,"cp":1110.74,"r_cp":1199.84},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931637,"cp":1101.6,"r_cp":1189.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931637,"cp":1120.34,"r_cp":1209.48},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931637,"cp":1090.93,"r_cp":1177.37},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931637,"cp":1114.41,"r_cp":1202.36},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931637,"cp":1111.33,"r_cp":1199.77},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931637,"cp":1111.48,"r_cp":1199.78},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931637,"cp":1119.66,"r_cp":1204.95},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931637,"cp":1096.29,"r_cp":1180.33},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931637,"cp":1088.84,"r_cp":1172.79},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931637,"cp":1069.26,"r_cp":1151.31},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931637,"cp":1060.62,"r_cp":1140.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931637,"cp":1056.19,"r_cp":1138.11},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931637,"cp":1029.06,"r_cp":1107.75},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931637,"cp":1059.5,"r_cp":1139.89},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931637,"cp":1075.78,"r_cp":1156.58},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931637,"cp":1072.41,"r_cp":1150.24},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931637,"cp":1064.21,"r_cp":1141.7},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931637,"cp":1063.39,"r_cp":1139.42},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931637,"cp":1069.74,"r_cp":1144.57},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931637,"cp":1059.99,"r_cp":1133.82},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931637,"cp":1040.5,"r_cp":1112.85},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931637,"cp":1053.21,"r_cp":1126.91},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931637,"cp":1061.35,"r_cp":1135.83},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931637,"cp":1054.87,"r_cp":1129.33},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931637,"cp":1038.73,"r_cp":1112.3},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931637,"cp":1041.48,"r_cp":1113.82},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931637,"cp":1032.15,"r_cp":1103.46},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931637,"cp":1055.39,"r_cp":1127.13},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931637,"cp":1033.26,"r_cp":1102.82},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931637,"cp":1013.48,"r_cp":1081.36},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931637,"cp":1025.28,"r_cp":1094.37},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931637,"cp":1014.26,"r_cp":1081.67},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931637,"cp":1023.21,"r_cp":1091.02},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931637,"cp":1028.42,"r_cp":1096.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931637,"cp":1022.26,"r_cp":1088.52},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931637,"cp":1019.31,"r_cp":1085.44},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931637,"cp":1010.18,"r_cp":1073.15},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931637,"cp":1018.3,"r_cp":1078.15},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931637,"cp":1014.01,"r_cp":1072.81},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931637,"cp":1043.26,"r_cp":1103.61},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931637,"cp":1057.14,"r_cp":1116.79},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931637,"cp":1069.68,"r_cp":1130.11},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931637,"cp":1053.85,"r_cp":1114.49},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931637,"cp":1043.57,"r_cp":1102.11},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931637,"cp":1057.68,"r_cp":1116.35},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931637,"cp":1114.02,"r_cp":1174.55},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931637,"cp":1118.15,"r_cp":1178.43},{"stockId":1000000931637,"date":"2026-01-13T16:00:00.000Z","cp":1138.27,"r_cp":1199.67},{"stockId":1000000931637,"date":"2026-01-14T16:00:00.000Z","cp":1116.94,"r_cp":1176.39},{"stockId":1000000931637,"date":"2026-01-15T16:00:00.000Z","cp":1108.58,"r_cp":1166.89},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931637,"cp":1082.86,"r_cp":1139.61},{"stockId":1000000931637,"date":"2026-01-19T16:00:00.000Z","cp":1072.54,"r_cp":1127.79},{"stockId":1000000931637,"date":"2026-01-20T16:00:00.000Z","cp":1084.77,"r_cp":1141.68},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000931637,"cp":1082.22,"r_cp":1138.71},{"stockId":1000000931637,"date":"2026-01-22T16:00:00.000Z","cp":1090.81,"r_cp":1147.86},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931637,"cp":1081.41,"r_cp":1137.04},{"stockId":1000000931637,"date":"2026-01-26T16:00:00.000Z","cp":1090.51,"r_cp":1146.31},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931637,"cp":1113.91,"r_cp":1168.54},{"stockId":1000000931637,"date":"2026-01-28T16:00:00.000Z","cp":1116.14,"r_cp":1170.7},{"stockId":1000000931637,"date":"2026-01-29T16:00:00.000Z","cp":1088.41,"r_cp":1141.57},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931637,"cp":1058.85,"r_cp":1110.62},{"stockId":1000000931637,"date":"2026-02-02T16:00:00.000Z","cp":1045.51,"r_cp":1093.76},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931637,"cp":1020.28,"r_cp":1067.53},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931637,"cp":1028.96,"r_cp":1077.52},{"stockId":1000000931637,"date":"2026-02-05T16:00:00.000Z","cp":1009.94,"r_cp":1057.28},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931637,"cp":1027.28,"r_cp":1073.05},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931637,"cp":1028.54,"r_cp":1071.63},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931637,"cp":1039.42,"r_cp":1082.97},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931637,"cp":1022.08,"r_cp":1063.38},{"stockId":1000000931637,"date":"2026-02-12T16:00:00.000Z","cp":1009.41,"r_cp":1051.46},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000931637,"cp":1008.24,"r_cp":1050.3},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000931637,"cp":977.39,"r_cp":1018.08},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931637,"cp":1005.9,"r_cp":1047.5},{"stockId":1000000931637,"date":"2026-02-23T16:00:00.000Z","cp":972.33,"r_cp":1009.02},{"stockId":1000000931637,"date":"2026-02-24T16:00:00.000Z","cp":970.1,"r_cp":1003.76},{"stockId":1000000931637,"date":"2026-02-25T16:00:00.000Z","cp":944.96,"r_cp":973.69},{"stockId":1000000931637,"date":"2026-02-26T16:00:00.000Z","cp":950.4,"r_cp":981.25},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931637,"cp":911.67,"r_cp":945.49},{"stockId":1000000931637,"date":"2026-03-02T16:00:00.000Z","cp":892.11,"r_cp":928.61},{"stockId":1000000931637,"date":"2026-03-03T16:00:00.000Z","cp":883.24,"r_cp":920.15},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931637,"cp":875.48,"r_cp":909.96},{"stockId":1000000931637,"date":"2026-03-05T16:00:00.000Z","cp":898.07,"r_cp":933.11},{"stockId":1000000931637,"date":"2026-03-08T16:00:00.000Z","cp":899.74,"r_cp":938.27},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931637,"cp":922.97,"r_cp":955.29},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931637,"cp":916.69,"r_cp":947.76},{"stockId":1000000931637,"date":"2026-03-11T16:00:00.000Z","cp":904.9,"r_cp":936.54},{"stockId":1000000931637,"date":"2026-03-12T16:00:00.000Z","cp":898.58,"r_cp":933.38},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931637,"cp":919.44,"r_cp":954.79},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931637,"cp":920.37,"r_cp":953.18},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931637,"cp":928.89,"r_cp":959.97},{"stockId":1000000931637,"date":"2026-03-18T16:00:00.000Z","cp":903.74,"r_cp":938.15},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931637,"cp":871.19,"r_cp":901.66},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931637,"cp":840.39,"r_cp":873.29},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931637,"cp":860.85,"r_cp":891.46},{"stockId":1000000931637,"date":"2026-03-24T16:00:00.000Z","cp":880.22,"r_cp":914.94},{"stockId":1000000931637,"date":"2026-03-25T16:00:00.000Z","cp":853.6768,"r_cp":887.84},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931637,"cp":856.1797,"r_cp":890.48},{"stockId":1000000931637,"date":"2026-03-29T16:00:00.000Z","cp":837.9646,"r_cp":871.1},{"stockId":1000000931637,"date":"2026-03-30T16:00:00.000Z","cp":828.15,"r_cp":859.7},{"stockId":1000000931637,"date":"2026-03-31T16:00:00.000Z","cp":847.2415,"r_cp":875.86},{"stockId":1000000931637,"date":"2026-04-01T16:00:00.000Z","cp":828.1355,"r_cp":858.91},{"stockId":1000000931637,"date":"2026-04-07T16:00:00.000Z","cp":880.6659,"r_cp":904.98},{"stockId":1000000931637,"date":"2026-04-08T16:00:00.000Z","cp":860.2119,"r_cp":885.57},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931637,"cp":860.9462,"r_cp":885.77},{"stockId":1000000931637,"date":"2026-04-12T16:00:00.000Z","cp":844.8065,"r_cp":869.4},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931637,"cp":853.8085,"r_cp":876.1},{"stockId":1000000931637,"date":"2026-04-14T16:00:00.000Z","cp":865.5385,"r_cp":888.09},{"stockId":1000000931637,"date":"2026-04-15T16:00:00.000Z","cp":896.5906,"r_cp":920.78},{"stockId":1000000931637,"date":"2026-04-16T16:00:00.000Z","cp":886.3922,"r_cp":911.48},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931637,"cp":894.3227,"r_cp":918.19},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931637,"cp":890.5753,"r_cp":914.3},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931637,"cp":866.9771,"r_cp":890.44},{"stockId":1000000931637,"date":"2026-04-22T16:00:00.000Z","cp":854.4442,"r_cp":878.97},{"stockId":1000000931637,"date":"2026-04-23T16:00:00.000Z","cp":852.6737,"r_cp":877.15},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931637,"cp":842.3635,"r_cp":865.01},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000931637,"cp":822.2753,"r_cp":845.95},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931637,"cp":840.7308,"r_cp":864.36},{"stockId":1000000931637,"date":"2026-04-29T16:00:00.000Z","cp":823.8395,"r_cp":847.46},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000931637,"cp":847.88,"r_cp":871.78},{"stockId":1000000931637,"date":"2026-05-04T16:00:00.000Z","cp":843.73,"r_cp":867.23},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931637,"cp":846.1321,"r_cp":867.85},{"stockId":1000000931637,"date":"2026-05-06T16:00:00.000Z","cp":872.6577,"r_cp":893.71},{"stockId":1000000931637,"date":"2026-05-07T16:00:00.000Z","cp":878.1684,"r_cp":899.91},{"stockId":1000000931637,"date":"2026-05-10T16:00:00.000Z","cp":866.1064,"r_cp":886.49},{"stockId":1000000931637,"date":"2026-05-11T16:00:00.000Z","cp":856.248,"r_cp":876.43},{"stockId":1000000931637,"date":"2026-05-12T16:00:00.000Z","cp":860.5664,"r_cp":880.03},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931637,"cp":862.4067,"r_cp":881.26},{"stockId":1000000931637,"date":"2026-05-14T16:00:00.000Z","cp":834.5654,"r_cp":856.6},{"stockId":1000000931637,"date":"2026-05-17T16:00:00.000Z","cp":822.2398,"r_cp":844},{"stockId":1000000931637,"date":"2026-05-18T16:00:00.000Z","cp":826.2025,"r_cp":848},{"stockId":1000000931637,"date":"2026-05-19T16:00:00.000Z","cp":813.2144,"r_cp":834.8},{"stockId":1000000931637,"date":"2026-05-20T16:00:00.000Z","cp":789.7721,"r_cp":810.14},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931637,"cp":792.2139,"r_cp":811.67},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931637,"cp":785.3828,"r_cp":803.78},{"stockId":1000000931637,"date":"2026-05-26T16:00:00.000Z","cp":772.0942,"r_cp":789.69},{"stockId":1000000931637,"date":"2026-05-27T16:00:00.000Z","cp":755.0581,"r_cp":772.15},{"stockId":1000000931637,"date":"2026-05-28T16:00:00.000Z","cp":755.5909,"r_cp":771.25},{"stockId":1000000931637,"date":"2026-05-31T16:00:00.000Z","cp":785.2309,"r_cp":801.07},{"stockId":1000000931637,"date":"2026-06-01T16:00:00.000Z","cp":827.9157,"r_cp":844.15},{"stockId":1000000931637,"date":"2026-06-02T16:00:00.000Z","cp":792.6078,"r_cp":809.51},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931637,"cp":775.8499,"r_cp":792.92},{"stockId":1000000931637,"date":"2026-06-04T16:00:00.000Z","cp":771.8394,"r_cp":788.29},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000931637,"cp":750.6309,"r_cp":768.07},{"stockId":1000000931637,"date":"2026-06-08T16:00:00.000Z","cp":751.3226,"r_cp":767.34},{"stockId":1000000931637,"date":"2026-06-09T16:00:00.000Z","cp":751.0449,"r_cp":768.8},{"stockId":1000000931637,"date":"2026-06-10T16:00:00.000Z","cp":736.9418,"r_cp":754.39},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000931637,"cp":747.4924,"r_cp":763.51},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931637,"cp":748.7521,"r_cp":764.26},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000931637,"cp":727.5155,"r_cp":742.97},{"stockId":1000000931637,"date":"2026-06-16T16:00:00.000Z","cp":722.4557,"r_cp":737.51},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000931637,"cp":707.1292,"r_cp":722.15},{"stockId":1000000931637,"date":"2026-06-21T16:00:00.000Z","cp":693.0223,"r_cp":709.18},{"stockId":1000000931637,"date":"2026-06-22T16:00:00.000Z","cp":669.2693,"r_cp":685.64},{"stockId":1000000931637,"date":"2026-06-23T16:00:00.000Z","cp":669.2946,"r_cp":687.48},{"stockId":1000000931637,"date":"2026-06-24T16:00:00.000Z","cp":654.5225,"r_cp":671.94},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000931637,"cp":631.5129,"r_cp":648.28},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000931637,"cp":654.5432,"r_cp":671.38},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000931637,"cp":653.7316,"r_cp":670.21},{"stockId":1000000931637,"date":"2026-07-01T16:00:00.000Z","cp":668.5698,"r_cp":685.4},{"stockId":1000000931637,"date":"2026-07-02T16:00:00.000Z","cp":679.1173,"r_cp":695.66},{"stockId":1000000931637,"date":"2026-07-05T16:00:00.000Z","cp":696.2995,"r_cp":714.45},{"stockId":1000000931637,"date":"2026-07-06T16:00:00.000Z","cp":692.9878,"r_cp":711.56},{"stockId":1000000931637,"date":"2026-07-07T16:00:00.000Z","cp":740.0937,"r_cp":760.18},{"stockId":1000000931637,"date":"2026-07-08T16:00:00.000Z","cp":726.4412,"r_cp":746.08},{"stockId":1000000931637,"date":"2026-07-09T16:00:00.000Z","cp":733.0483,"r_cp":750.95},{"stockId":1000000931637,"date":"2026-07-12T16:00:00.000Z","cp":721.7738,"r_cp":739.76},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000931637,"cp":725.0148,"r_cp":742.82},{"stockId":1000000931637,"date":"2026-07-14T16:00:00.000Z","cp":740.8811,"r_cp":758.35},{"stockId":1000000931637,"date":"2026-07-15T16:00:00.000Z","cp":769.816,"r_cp":787.46},{"stockId":1000000931637,"date":"2026-07-16T16:00:00.000Z","cp":737.5369,"r_cp":755.29},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000931637,"cp":762.0616,"r_cp":779.38},{"stockId":1000000931637,"date":"2026-07-20T16:00:00.000Z","cp":760.9305,"r_cp":777.92},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000931637,"cp":731.8744,"r_cp":749.33},{"stockId":1000000931637,"date":"2026-07-22T16:00:00.000Z","cp":738.9627,"r_cp":755.98},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000931637,"cp":721.0978,"r_cp":738.08},{"stockId":1000000931637,"date":"2026-07-26T16:00:00.000Z","cp":738.9764,"r_cp":755.63},{"stockId":1000000931637,"date":"2026-07-27T16:00:00.000Z","cp":747.9283,"r_cp":764.81},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000931637,"cp":775.0491,"r_cp":792.27},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000931637,"cp":771.2416,"r_cp":787.11},{"stockId":1000000931637,"date":"2026-07-30T16:00:00.000Z","cp":776.7211,"r_cp":791.92},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000931637,"cp":793.5598,"r_cp":809.71},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000931637,"cp":794.8917,"r_cp":810.93},{"stockId":1000000931637,"date":"2026-08-04T16:00:00.000Z","cp":798.1368,"r_cp":813.53},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000931637,"cp":779.302,"r_cp":794.62},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000931637,"cp":779.4018,"r_cp":794.28},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000931637,"cp":792.2586,"r_cp":807.04},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000931637,"cp":778.5576,"r_cp":793.17},{"stockId":1000000931637,"date":"2026-08-11T16:00:00.000Z","cp":762.1211,"r_cp":776.97},{"stockId":1000000931637,"date":"2026-08-12T16:00:00.000Z","cp":749.4539,"r_cp":764.06},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000931637,"cp":740.1525,"r_cp":754.19},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000931637,"cp":748.5028,"r_cp":762.41},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000931637,"cp":745.0422,"r_cp":759.56},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000931637,"cp":745.944,"r_cp":759.96},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000931637,"cp":741.2926,"r_cp":753.61},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000931637,"cp":748.5272,"r_cp":760.9},{"stockId":1000000931637,"date":"2026-08-23T16:00:00.000Z","cp":721.0551,"r_cp":733.61},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000931637,"cp":721.7996,"r_cp":734.2},{"stockId":1000000931637,"date":"2026-08-25T16:00:00.000Z","cp":728.4367,"r_cp":740.55},{"stockId":1000000931637,"date":"2026-08-26T16:00:00.000Z","cp":722.0015,"r_cp":734.02},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000931637,"cp":726.3048,"r_cp":738.45},{"stockId":1000000931637,"date":"2026-08-30T16:00:00.000Z","cp":723.7042,"r_cp":735.79},{"date":"2026-08-31T16:00:00.000Z","stockId":1000000931637,"cp":713.552,"r_cp":725.57},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000931637,"cp":710.1735,"r_cp":722.12},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000931637,"cp":698.8362,"r_cp":710.31},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000931637,"cp":724.2865,"r_cp":735.43},{"stockId":1000000931637,"date":"2026-09-06T16:00:00.000Z","cp":714.8509,"r_cp":725.91},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000931637,"cp":709.4304,"r_cp":720.39},{"stockId":1000000931637,"date":"2026-09-08T16:00:00.000Z","cp":696.0685,"r_cp":706.36},{"stockId":1000000931637,"date":"2026-09-09T16:00:00.000Z","cp":681.6607,"r_cp":691.77},{"stockId":1000000931637,"date":"2026-09-10T16:00:00.000Z","cp":683.8588,"r_cp":694.27},{"stockId":1000000931637,"date":"2026-09-13T16:00:00.000Z","cp":683.7917,"r_cp":693.88},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000931637,"cp":681.2049,"r_cp":691.9},{"date":"2026-09-15T16:00:00.000Z","stockId":1000000931637,"cp":675.1769,"r_cp":684.97},{"stockId":1000000931637,"date":"2026-09-16T16:00:00.000Z","cp":669.8321,"r_cp":679.53},{"stockId":1000000931637,"date":"2026-09-17T16:00:00.000Z","cp":682.0734,"r_cp":690.91},{"stockId":1000000931637,"date":"2026-09-20T16:00:00.000Z","cp":693.7885,"r_cp":702.58},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000931637,"cp":699.1205,"r_cp":708.71},{"stockId":1000000931637,"date":"2026-09-22T16:00:00.000Z","cp":686.5165,"r_cp":696.55},{"stockId":1000000931637,"date":"2026-09-23T16:00:00.000Z","cp":683.9002,"r_cp":694.36},{"date":"2026-09-24T16:00:00.000Z","stockId":1000000931637,"cp":674.54,"r_cp":685.02},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000931637,"cp":679.4278,"r_cp":689.92},{"stockId":1000000931637,"date":"2026-09-28T16:00:00.000Z","cp":674.19,"r_cp":683.55},{"date":"2026-09-29T16:00:00.000Z","stockId":1000000931637,"cp":678.8835,"r_cp":688.34},{"stockId":1000000931637,"date":"2026-10-01T16:00:00.000Z","cp":659.58,"r_cp":668.72},{"date":"2026-10-04T16:00:00.000Z","stockId":1000000931637,"cp":659.38,"r_cp":668.45},{"stockId":1000000931637,"date":"2026-10-05T16:00:00.000Z","cp":668.94,"r_cp":678.07},{"stockId":1000000931637,"date":"2026-10-06T16:00:00.000Z","cp":662.8,"r_cp":671.84},{"stockId":1000000931637,"date":"2026-10-07T16:00:00.000Z","cp":651.7962,"r_cp":660.48},{"stockId":1000000931637,"date":"2026-10-08T16:00:00.000Z","cp":675.75,"r_cp":683.84},{"stockId":1000000931637,"date":"2026-10-11T16:00:00.000Z","cp":674.12,"r_cp":682.19},{"date":"2026-10-12T16:00:00.000Z","stockId":1000000931637,"cp":674.06,"r_cp":682.23}]}