window.pageData = {"index":{"_id":1000000931021,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931021","csiCode":"931021","tickerId":931021,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"家电龙头","followedNum":29,"insertedDate":"2026-03-05T10:26:35.610Z","lastUpdated":"2026-03-06T00:23:16.213Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证家电龙头指数选取主营业务涉及家用电器相关领域的代表性上市公司证券作为指数样本，包括但不限于白色家电、黑色家电、小家电、照明电器、厨卫电器及家电零部件，以反映家电龙头上市公司证券的整体表现。","fullName":"中证家电龙头指数","launchDate":"2017-10-16T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931021factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180231-931021_Index_Methodology_cn.pdf","hotSpots":null,"series":"thematic","totalReturnIndexId":1000001721021,"pinyin":"jdlt","memoNum":5},"startDate":"2024-07-10T23:11:31.381Z","endDate":"2026-07-10T23:11:31.381Z","stock":{"_id":3000000027283,"stockCode":"027283","masterFundShortName":"招商中证家电龙头指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27283,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商中证家电龙头指数发起式(027283)","indexFundFlag":1,"name":"招商中证家电龙头指数型发起式证券投资基金","pinyin":"zszzjdltzsxfqszqtzjj","fundCollectionId":4000050210000,"indexId":1000000931021,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931021","tickerId":931021,"name":"家电龙头","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"窦福成","stockType":"fund_manager","stockCode":"j101020622","exchange":"fm","tickerId":40603255960}],"hotMetrics":{"fp":{"stockId":3000000027283,"type":"fp"}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931021,"cp":13723.78,"r_cp":19836.74},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931021,"cp":13478.8,"r_cp":19482.63},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931021,"cp":13435.56,"r_cp":19423.92},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931021,"cp":13294.4,"r_cp":19219.84},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931021,"cp":13428,"r_cp":19414.12},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931021,"cp":13390.52,"r_cp":19359.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931021,"cp":13360.49,"r_cp":19316.51},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931021,"cp":12969.09,"r_cp":18750.63},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931021,"cp":12636.77,"r_cp":18270.16},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931021,"cp":12533.17,"r_cp":18126.5},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931021,"cp":13209.43,"r_cp":19104.56},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931021,"cp":13112.69,"r_cp":18964.65},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931021,"cp":12858.62,"r_cp":18597.19},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931021,"cp":13436.1,"r_cp":19465.07},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931021,"cp":13321.95,"r_cp":19299.7},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931021,"cp":13123.96,"r_cp":19012.88},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931021,"cp":12926.81,"r_cp":18727.27},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931021,"cp":12828.28,"r_cp":18584.53},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931021,"cp":12849.5,"r_cp":18615.27},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931021,"cp":12848.45,"r_cp":18629.44},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931021,"cp":12781.42,"r_cp":18532.25},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931021,"cp":12842.95,"r_cp":18621.46},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931021,"cp":12794.26,"r_cp":18550.87},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931021,"cp":12676.51,"r_cp":18380.14},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931021,"cp":12692.77,"r_cp":18426.88},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931021,"cp":12677.58,"r_cp":18489.93},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931021,"cp":12697.97,"r_cp":18519.67},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931021,"cp":12643.47,"r_cp":18440.19},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931021,"cp":12628.01,"r_cp":18417.64},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931021,"cp":12653.79,"r_cp":18455.23},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931021,"cp":12975.56,"r_cp":18924.54},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931021,"cp":12996.77,"r_cp":18955.47},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931021,"cp":12760.07,"r_cp":18610.25},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931021,"cp":12562.79,"r_cp":18508.72},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931021,"cp":12614.93,"r_cp":18585.53},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931021,"cp":12952.52,"r_cp":19082.91},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931021,"cp":12790.69,"r_cp":18844.49},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931021,"cp":13112.45,"r_cp":19318.54},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931021,"cp":13061.17,"r_cp":19242.98},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931021,"cp":13044.04,"r_cp":19229.64},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931021,"cp":12876.62,"r_cp":18982.82},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931021,"cp":12627.1,"r_cp":18614.97},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931021,"cp":12642.84,"r_cp":18638.19},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931021,"cp":12826.09,"r_cp":18908.34},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931021,"cp":12730.14,"r_cp":18766.89},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931021,"cp":12728.8,"r_cp":18764.9},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931021,"cp":13013.32,"r_cp":19184.34},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931021,"cp":13199.15,"r_cp":19458.3},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931021,"cp":13283.84,"r_cp":19583.14},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931021,"cp":13371.61,"r_cp":19712.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931021,"cp":13600.77,"r_cp":20050.36},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931021,"cp":13753.61,"r_cp":20275.69},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931021,"cp":14417.7,"r_cp":21254.69},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931021,"cp":14814.77,"r_cp":21849.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931021,"cp":16072.47,"r_cp":23704.49},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931021,"cp":16937.35,"r_cp":24980.07},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931021,"cp":15679.18,"r_cp":23124.45},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931021,"cp":15902.69,"r_cp":23454.1},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931021,"cp":15420.9,"r_cp":22744.76},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931021,"cp":15781.14,"r_cp":23276.1},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931021,"cp":15362.73,"r_cp":22658.97},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931021,"cp":15206.99,"r_cp":22429.27},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931021,"cp":15140.07,"r_cp":22330.56},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931021,"cp":15753.32,"r_cp":23235.07},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931021,"cp":15842.53,"r_cp":23366.64},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931021,"cp":16365.23,"r_cp":24137.59},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931021,"cp":16427.64,"r_cp":24237.97},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931021,"cp":16310.96,"r_cp":24065.83},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931021,"cp":16389.39,"r_cp":24181.54},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931021,"cp":16645.44,"r_cp":24559.33},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931021,"cp":16644.8,"r_cp":24558.39},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931021,"cp":16655.25,"r_cp":24573.8},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931021,"cp":16479.75,"r_cp":24314.86},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931021,"cp":16107.43,"r_cp":23765.53},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931021,"cp":16400.91,"r_cp":24198.54},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931021,"cp":16469.74,"r_cp":24300.1},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931021,"cp":16124.03,"r_cp":23790.01},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931021,"cp":16395.65,"r_cp":24190.78},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931021,"cp":16498.03,"r_cp":24350.53},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931021,"cp":16489.89,"r_cp":24338.51},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931021,"cp":16514.65,"r_cp":24375.07},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931021,"cp":16547.29,"r_cp":24423.24},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931021,"cp":16535.27,"r_cp":24405.5},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931021,"cp":16122.6,"r_cp":23796.41},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931021,"cp":15681.64,"r_cp":23145.57},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931021,"cp":15936.75,"r_cp":23522.1},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931021,"cp":16013,"r_cp":23634.64},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931021,"cp":16049.7,"r_cp":23688.82},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931021,"cp":15592.12,"r_cp":23013.45},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931021,"cp":15305.86,"r_cp":22590.93},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931021,"cp":15187.67,"r_cp":22416.48},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931021,"cp":15540.5,"r_cp":22937.26},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931021,"cp":15255.84,"r_cp":22517.1},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931021,"cp":15500.23,"r_cp":22877.82},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931021,"cp":15808.66,"r_cp":23333.05},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931021,"cp":15778.36,"r_cp":23288.33},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931021,"cp":15817.72,"r_cp":23346.42},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931021,"cp":15846.68,"r_cp":23389.17},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931021,"cp":16006.42,"r_cp":23624.93},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931021,"cp":16069.68,"r_cp":23718.3},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931021,"cp":16280.85,"r_cp":24029.98},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931021,"cp":16403.98,"r_cp":24211.72},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931021,"cp":16464.1,"r_cp":24300.46},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931021,"cp":16024.4,"r_cp":23651.47},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931021,"cp":15853.32,"r_cp":23398.96},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931021,"cp":15840.71,"r_cp":23380.36},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931021,"cp":15960.86,"r_cp":23557.69},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931021,"cp":16074.92,"r_cp":23726.04},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931021,"cp":16119.85,"r_cp":23792.35},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931021,"cp":16190.87,"r_cp":23897.18},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931021,"cp":16495.75,"r_cp":24347.16},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931021,"cp":16269.77,"r_cp":24013.63},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931021,"cp":16525.31,"r_cp":24390.79},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931021,"cp":16393.84,"r_cp":24196.76},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931021,"cp":16420.33,"r_cp":24235.85},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931021,"cp":16146.11,"r_cp":23831.11},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931021,"cp":16089.46,"r_cp":23747.5},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931021,"cp":15816.89,"r_cp":23345.2},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931021,"cp":15869.73,"r_cp":23423.19},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931021,"cp":16112.37,"r_cp":23781.32},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931021,"cp":16524.77,"r_cp":24390},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931021,"cp":16712.05,"r_cp":24666.42},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931021,"cp":16274.8,"r_cp":24021.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931021,"cp":15912.58,"r_cp":23486.43},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931021,"cp":16418.94,"r_cp":24233.81},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931021,"cp":16289.97,"r_cp":24043.44},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931021,"cp":16413.53,"r_cp":24225.81},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931021,"cp":16489.86,"r_cp":24338.47},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931021,"cp":16522.59,"r_cp":24386.78},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931021,"cp":16663.09,"r_cp":24594.15},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931021,"cp":16445.47,"r_cp":24272.96},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931021,"cp":16363.01,"r_cp":24151.25},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931021,"cp":16498.6,"r_cp":24351.37},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931021,"cp":16402.19,"r_cp":24209.07},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931021,"cp":16233.3,"r_cp":23959.81},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931021,"cp":16579.48,"r_cp":24470.76},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931021,"cp":16865.73,"r_cp":24893.24},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931021,"cp":16881.32,"r_cp":24916.25},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931021,"cp":16848.81,"r_cp":24868.27},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931021,"cp":16930.4,"r_cp":24988.7},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931021,"cp":16889.19,"r_cp":24927.87},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931021,"cp":16929.14,"r_cp":24986.84},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931021,"cp":16978.8,"r_cp":25060.13},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931021,"cp":16683.51,"r_cp":24624.3},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931021,"cp":16853.52,"r_cp":24875.22},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931021,"cp":16864.96,"r_cp":24892.11},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931021,"cp":17052.19,"r_cp":25168.45},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931021,"cp":17110.72,"r_cp":25254.84},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931021,"cp":16779.9,"r_cp":24766.57},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931021,"cp":16940.02,"r_cp":25002.89},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931021,"cp":16918.48,"r_cp":24971.11},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931021,"cp":16406.95,"r_cp":24216.1},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931021,"cp":16220.33,"r_cp":23940.66},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931021,"cp":16421.1,"r_cp":24236.99},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931021,"cp":16502.46,"r_cp":24357.08},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931021,"cp":16699.34,"r_cp":24647.66},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931021,"cp":16671.42,"r_cp":24606.44},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931021,"cp":16807.24,"r_cp":24806.92},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931021,"cp":16762.52,"r_cp":24740.91},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931021,"cp":16703.86,"r_cp":24654.33},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931021,"cp":16697.56,"r_cp":24645.03},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931021,"cp":17096.59,"r_cp":25233.98},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931021,"cp":17185.37,"r_cp":25365.02},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931021,"cp":17360.89,"r_cp":25624.08},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931021,"cp":17385.57,"r_cp":25660.51},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931021,"cp":17142.1,"r_cp":25301.16},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931021,"cp":16969.28,"r_cp":25046.08},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931021,"cp":17211.08,"r_cp":25402.97},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931021,"cp":17077.92,"r_cp":25206.43},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931021,"cp":16998.18,"r_cp":25088.74},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931021,"cp":17065.73,"r_cp":25188.44},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931021,"cp":16932.25,"r_cp":24991.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931021,"cp":16949.3,"r_cp":25016.59},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931021,"cp":16740.3,"r_cp":24708.12},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931021,"cp":16844.63,"r_cp":24862.1},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931021,"cp":16272.09,"r_cp":24017.06},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931021,"cp":14817.6,"r_cp":21870.28},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931021,"cp":14767.26,"r_cp":21795.98},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931021,"cp":14895.17,"r_cp":21984.76},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931021,"cp":15297.94,"r_cp":22579.25},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931021,"cp":15318.95,"r_cp":22610.25},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931021,"cp":15181.68,"r_cp":22407.65},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931021,"cp":15288.13,"r_cp":22564.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931021,"cp":15167.65,"r_cp":22386.94},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931021,"cp":15143.33,"r_cp":22351.05},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931021,"cp":15201.79,"r_cp":22437.32},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931021,"cp":15402.47,"r_cp":22733.53},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931021,"cp":15347.51,"r_cp":22652.41},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931021,"cp":15502.83,"r_cp":22881.65},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931021,"cp":15453.13,"r_cp":22808.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931021,"cp":15487.98,"r_cp":22859.73},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931021,"cp":15481.88,"r_cp":22850.73},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931021,"cp":15528.83,"r_cp":22920.03},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931021,"cp":15581.88,"r_cp":22998.32},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931021,"cp":15826.96,"r_cp":23360.06},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931021,"cp":15892.72,"r_cp":23457.12},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931021,"cp":16037.54,"r_cp":23670.87},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931021,"cp":16076.08,"r_cp":23727.75},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931021,"cp":16387.81,"r_cp":24187.85},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931021,"cp":16342.26,"r_cp":24120.62},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931021,"cp":16342.16,"r_cp":24120.47},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931021,"cp":16117.05,"r_cp":23873.01},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931021,"cp":16077.96,"r_cp":23816.44},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931021,"cp":16097.68,"r_cp":23845.65},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931021,"cp":16367.31,"r_cp":24245.06},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931021,"cp":16306.37,"r_cp":24154.78},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931021,"cp":16320.85,"r_cp":24196.75},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931021,"cp":16239.89,"r_cp":24076.72},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931021,"cp":16073.61,"r_cp":23830.2},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931021,"cp":15907.9,"r_cp":23605.54},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931021,"cp":15970.13,"r_cp":23697.87},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931021,"cp":16017.36,"r_cp":23767.95},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931021,"cp":15863.44,"r_cp":23541.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931021,"cp":15654.75,"r_cp":23231.79},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931021,"cp":15752.09,"r_cp":23387.53},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931021,"cp":15785.36,"r_cp":23436.93},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931021,"cp":15728.29,"r_cp":23360.23},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931021,"cp":15704.65,"r_cp":23347.28},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931021,"cp":15599.52,"r_cp":23190.98},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931021,"cp":15640.77,"r_cp":23282.3},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931021,"cp":15489.59,"r_cp":23226.54},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931021,"cp":15277.69,"r_cp":22908.8},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931021,"cp":15310.9,"r_cp":22958.88},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931021,"cp":15345.05,"r_cp":23012.46},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931021,"cp":15355.93,"r_cp":23028.77},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931021,"cp":15263.2,"r_cp":22889.72},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931021,"cp":15185.17,"r_cp":22772.68},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931021,"cp":15077.48,"r_cp":22611.2},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931021,"cp":15379.09,"r_cp":23070.31},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931021,"cp":15629.26,"r_cp":23445.58},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931021,"cp":15571.41,"r_cp":23361.59},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931021,"cp":15559.68,"r_cp":23344},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931021,"cp":15599.21,"r_cp":23403.31},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931021,"cp":15619.49,"r_cp":23433.73},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931021,"cp":15687.1,"r_cp":23535.16},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931021,"cp":15753.53,"r_cp":23634.82},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931021,"cp":15768.51,"r_cp":23657.3},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931021,"cp":15649.65,"r_cp":23478.98},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931021,"cp":15728.37,"r_cp":23597.09},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931021,"cp":15625.72,"r_cp":23447.05},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931021,"cp":15607.3,"r_cp":23419.42},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931021,"cp":15756.46,"r_cp":23644.22},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931021,"cp":15949.97,"r_cp":23934.6},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931021,"cp":16121.27,"r_cp":24191.66},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931021,"cp":16110.27,"r_cp":24175.15},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931021,"cp":16223.63,"r_cp":24345.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931021,"cp":16247.86,"r_cp":24388.47},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931021,"cp":16246.63,"r_cp":24387.65},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931021,"cp":16336.42,"r_cp":24522.42},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931021,"cp":16414.33,"r_cp":24639.39},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931021,"cp":16425.19,"r_cp":24655.68},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931021,"cp":16215.68,"r_cp":24473.8},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931021,"cp":16202.99,"r_cp":24454.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931021,"cp":16213.83,"r_cp":24471.02},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931021,"cp":16229.29,"r_cp":24494.34},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931021,"cp":15983.9,"r_cp":24123.99},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931021,"cp":15999.5,"r_cp":24147.53},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931021,"cp":16196.08,"r_cp":24444.22},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931021,"cp":16321.76,"r_cp":24633.91},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931021,"cp":16458.77,"r_cp":24840.69},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931021,"cp":16369.3,"r_cp":24705.66},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931021,"cp":16327.21,"r_cp":24673.35},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931021,"cp":16475.66,"r_cp":24897.68},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931021,"cp":16542.63,"r_cp":24998.88},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931021,"cp":16619.03,"r_cp":25114.34},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931021,"cp":16558.67,"r_cp":25023.11},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931021,"cp":16799.29,"r_cp":25413},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931021,"cp":17108.25,"r_cp":25880.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931021,"cp":17239.15,"r_cp":26078.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931021,"cp":17262.09,"r_cp":26113.09},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931021,"cp":17252.62,"r_cp":26098.77},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931021,"cp":17388.12,"r_cp":26303.75},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931021,"cp":17704.1,"r_cp":26781.75},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931021,"cp":17811.94,"r_cp":26944.89},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931021,"cp":17706.58,"r_cp":26785.5},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931021,"cp":17879.12,"r_cp":27046.5},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931021,"cp":17617.98,"r_cp":26806.91},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931021,"cp":17513.34,"r_cp":26647.69},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931021,"cp":17444.95,"r_cp":26543.62},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931021,"cp":17183.87,"r_cp":26146.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931021,"cp":16835.23,"r_cp":25615.89},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931021,"cp":17183.03,"r_cp":26145.09},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931021,"cp":17442.04,"r_cp":26539.19},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931021,"cp":17374.81,"r_cp":26436.9},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931021,"cp":17351.39,"r_cp":26401.27},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931021,"cp":17585.31,"r_cp":26757.19},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931021,"cp":17443.89,"r_cp":26553.01},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931021,"cp":17559.7,"r_cp":26729.28},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931021,"cp":17736.06,"r_cp":26997.74},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931021,"cp":18198.2,"r_cp":27701.21},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931021,"cp":18200.74,"r_cp":27705.07},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931021,"cp":17956.6,"r_cp":27333.45},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931021,"cp":17906.1,"r_cp":27256.58},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931021,"cp":17952.72,"r_cp":27328.77},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931021,"cp":18091.42,"r_cp":27539.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931021,"cp":17977.19,"r_cp":27366.02},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931021,"cp":17813.81,"r_cp":27117.31},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931021,"cp":18024.15,"r_cp":27437.51},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931021,"cp":18064.02,"r_cp":27498.2},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931021,"cp":18132.44,"r_cp":27602.34},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931021,"cp":17838.4,"r_cp":27154.74},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931021,"cp":17367.39,"r_cp":26437.74},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931021,"cp":17161.32,"r_cp":26124.06},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931021,"cp":17536.99,"r_cp":26695.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931021,"cp":17391.46,"r_cp":26474.39},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931021,"cp":17072.79,"r_cp":25991.47},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931021,"cp":17328.68,"r_cp":26381.04},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931021,"cp":17516.51,"r_cp":26666.99},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931021,"cp":17640.9,"r_cp":26856.36},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931021,"cp":17630.53,"r_cp":26840.57},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931021,"cp":17722.25,"r_cp":26980.2},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931021,"cp":17887.31,"r_cp":27231.49},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931021,"cp":18047.97,"r_cp":27476.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931021,"cp":18143.05,"r_cp":27620.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931021,"cp":17929.01,"r_cp":27294.98},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931021,"cp":17868.16,"r_cp":27202.33},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931021,"cp":17753.98,"r_cp":27028.51},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931021,"cp":17535.96,"r_cp":26696.59},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931021,"cp":17551.95,"r_cp":26720.94},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931021,"cp":17993.93,"r_cp":27393.81},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931021,"cp":17765.58,"r_cp":27083.84},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931021,"cp":17827.18,"r_cp":27177.75},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931021,"cp":17677.34,"r_cp":26949.33},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931021,"cp":17773.96,"r_cp":27096.62},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931021,"cp":17817.7,"r_cp":27163.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931021,"cp":17525.5,"r_cp":26717.85},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931021,"cp":17360.2,"r_cp":26465.84},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931021,"cp":17270.88,"r_cp":26353.81},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931021,"cp":17225.68,"r_cp":26284.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931021,"cp":17271.39,"r_cp":26354.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931021,"cp":17151.73,"r_cp":26172.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931021,"cp":17132.2,"r_cp":26142.21},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931021,"cp":17276.15,"r_cp":26361.86},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931021,"cp":17458.37,"r_cp":26639.91},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931021,"cp":17454.8,"r_cp":26634.46},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931021,"cp":17462.52,"r_cp":26646.24},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931021,"cp":17570.81,"r_cp":26811.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931021,"cp":17518.75,"r_cp":26732.04},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931021,"cp":17580.29,"r_cp":26825.95},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931021,"cp":17710.14,"r_cp":27024.08},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931021,"cp":17766.16,"r_cp":27109.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931021,"cp":17843.35,"r_cp":27227.36},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931021,"cp":17656.55,"r_cp":26942.32},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931021,"cp":17724.21,"r_cp":27045.56},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931021,"cp":17477.17,"r_cp":26668.59},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931021,"cp":17615.96,"r_cp":26880.38},{"stockId":1000000931021,"date":"2025-12-14T16:00:00.000Z","cp":17545.57,"r_cp":26772.97},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931021,"cp":17390.37,"r_cp":26536.15},{"stockId":1000000931021,"date":"2025-12-16T16:00:00.000Z","cp":17616.3,"r_cp":26880.9},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931021,"cp":17425.22,"r_cp":26589.32},{"stockId":1000000931021,"date":"2025-12-18T16:00:00.000Z","cp":17535.77,"r_cp":26758.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931021,"cp":17660.56,"r_cp":26948.44},{"stockId":1000000931021,"date":"2025-12-22T16:00:00.000Z","cp":17559.35,"r_cp":26793.99},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931021,"cp":17684.29,"r_cp":26984.65},{"stockId":1000000931021,"date":"2025-12-24T16:00:00.000Z","cp":17857.37,"r_cp":27248.74},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931021,"cp":17771.27,"r_cp":27117.36},{"stockId":1000000931021,"date":"2025-12-28T16:00:00.000Z","cp":17743.9,"r_cp":27075.6},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931021,"cp":18023.27,"r_cp":27501.9},{"stockId":1000000931021,"date":"2025-12-30T16:00:00.000Z","cp":18065.48,"r_cp":27566.31},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931021,"cp":18296.82,"r_cp":27919.31},{"stockId":1000000931021,"date":"2026-01-05T16:00:00.000Z","cp":18406.29,"r_cp":28086.36},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931021,"cp":18327.72,"r_cp":27966.46},{"stockId":1000000931021,"date":"2026-01-07T16:00:00.000Z","cp":18233.31,"r_cp":27822.39},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931021,"cp":18515.05,"r_cp":28252.3},{"stockId":1000000931021,"date":"2026-01-11T16:00:00.000Z","cp":18683.58,"r_cp":28509.48},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931021,"cp":18431.56,"r_cp":28124.91},{"stockId":1000000931021,"date":"2026-01-13T16:00:00.000Z","cp":18455.01,"r_cp":28160.69},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931021,"cp":18336.09,"r_cp":27988.3},{"stockId":1000000931021,"date":"2026-01-15T16:00:00.000Z","cp":18489.29,"r_cp":28222.14},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931021,"cp":18714.69,"r_cp":28566.19},{"stockId":1000000931021,"date":"2026-01-19T16:00:00.000Z","cp":18761.57,"r_cp":28637.75},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931021,"cp":18822.98,"r_cp":28731.49},{"stockId":1000000931021,"date":"2026-01-21T16:00:00.000Z","cp":18720.66,"r_cp":28575.3},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931021,"cp":18656.1,"r_cp":28577.32},{"stockId":1000000931021,"date":"2026-01-25T16:00:00.000Z","cp":18393.02,"r_cp":28174.33},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931021,"cp":18418.1,"r_cp":28212.76},{"stockId":1000000931021,"date":"2026-01-27T16:00:00.000Z","cp":18240.73,"r_cp":27941.06},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931021,"cp":18202.59,"r_cp":27882.64},{"stockId":1000000931021,"date":"2026-01-29T16:00:00.000Z","cp":18071.62,"r_cp":27682.01},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931021,"cp":17847.05,"r_cp":27338.02},{"stockId":1000000931021,"date":"2026-02-02T16:00:00.000Z","cp":18074.43,"r_cp":27686.32},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931021,"cp":18256.37,"r_cp":27965.01},{"stockId":1000000931021,"date":"2026-02-04T16:00:00.000Z","cp":18194.36,"r_cp":27870.03},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931021,"cp":18101.1,"r_cp":27727.19},{"stockId":1000000931021,"date":"2026-02-08T16:00:00.000Z","cp":18254.84,"r_cp":27962.68},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931021,"cp":18485.78,"r_cp":28316.42},{"stockId":1000000931021,"date":"2026-02-10T16:00:00.000Z","cp":18326.7,"r_cp":28072.75},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931021,"cp":18356.94,"r_cp":28119.07},{"stockId":1000000931021,"date":"2026-02-12T16:00:00.000Z","cp":18249.1,"r_cp":27953.89},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931021,"cp":18298.62,"r_cp":28029.74},{"stockId":1000000931021,"date":"2026-02-24T16:00:00.000Z","cp":18282.24,"r_cp":28004.65},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931021,"cp":18185.16,"r_cp":27855.94},{"stockId":1000000931021,"date":"2026-02-26T16:00:00.000Z","cp":18125.32,"r_cp":27764.28},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931021,"cp":17835.29,"r_cp":27320.01},{"stockId":1000000931021,"date":"2026-03-02T16:00:00.000Z","cp":17396.45,"r_cp":26647.79},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931021,"cp":17284.75,"r_cp":26476.7},{"stockId":1000000931021,"date":"2026-03-04T16:00:00.000Z","cp":17426.4,"r_cp":26693.68},{"stockId":1000000931021,"date":"2026-03-05T16:00:00.000Z","cp":17578.28,"r_cp":26926.33},{"stockId":1000000931021,"date":"2026-03-08T16:00:00.000Z","cp":17244.82,"r_cp":26415.53},{"stockId":1000000931021,"date":"2026-03-09T16:00:00.000Z","cp":17612.03,"r_cp":26978.02},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931021,"cp":17679.32,"r_cp":27081.1},{"stockId":1000000931021,"date":"2026-03-11T16:00:00.000Z","cp":17621.47,"r_cp":26992.48},{"stockId":1000000931021,"date":"2026-03-12T16:00:00.000Z","cp":17607.27,"r_cp":26970.73},{"stockId":1000000931021,"date":"2026-03-15T16:00:00.000Z","cp":17497.13,"r_cp":26802.01},{"stockId":1000000931021,"date":"2026-03-16T16:00:00.000Z","cp":17313.89,"r_cp":26521.33},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931021,"cp":17364.53,"r_cp":26598.9},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931021,"cp":16984.78,"r_cp":26017.2},{"stockId":1000000931021,"date":"2026-03-19T16:00:00.000Z","cp":16797.86,"r_cp":25730.89},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931021,"cp":16118.25,"r_cp":24689.86},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931021,"cp":16314.24,"r_cp":24990.07},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931021,"cp":16587.03,"r_cp":25407.94},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931021,"cp":16434.04,"r_cp":25173.59},{"stockId":1000000931021,"date":"2026-03-26T16:00:00.000Z","cp":16382.86,"r_cp":25095.19},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931021,"cp":16183.8,"r_cp":24790.26},{"stockId":1000000931021,"date":"2026-03-30T16:00:00.000Z","cp":16234.33,"r_cp":24867.67},{"stockId":1000000931021,"date":"2026-03-31T16:00:00.000Z","cp":16523.67,"r_cp":25310.87},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931021,"cp":16278.22,"r_cp":24934.9},{"stockId":1000000931021,"date":"2026-04-02T16:00:00.000Z","cp":16037.62,"r_cp":24566.34},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931021,"cp":15959.06,"r_cp":24446},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931021,"cp":16504.05,"r_cp":25280.82},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931021,"cp":16333.1,"r_cp":25018.96},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931021,"cp":16473.31,"r_cp":25233.73},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931021,"cp":16367.04,"r_cp":25070.96},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931021,"cp":16545.42,"r_cp":25344.19},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931021,"cp":16600.47,"r_cp":25428.52},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931021,"cp":16641.86,"r_cp":25491.92},{"stockId":1000000931021,"date":"2026-04-16T16:00:00.000Z","cp":16648.48,"r_cp":25502.06},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931021,"cp":16865.24,"r_cp":25834.1},{"stockId":1000000931021,"date":"2026-04-20T16:00:00.000Z","cp":16814.17,"r_cp":25755.86},{"stockId":1000000931021,"date":"2026-04-21T16:00:00.000Z","cp":16880.75,"r_cp":25857.85},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931021,"cp":16900.01,"r_cp":25887.35},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931021,"cp":16733.84,"r_cp":25632.81},{"stockId":1000000931021,"date":"2026-04-26T16:00:00.000Z","cp":16859.95,"r_cp":25826},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000931021,"cp":16779.24,"r_cp":25702.36},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931021,"cp":17129.57,"r_cp":26238.99},{"stockId":1000000931021,"date":"2026-04-29T16:00:00.000Z","cp":17264.7,"r_cp":26445.98},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000931021},{"stockId":1000000931021,"date":"2026-05-04T16:00:00.000Z"},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931021,"cp":17362.84,"r_cp":26596.31},{"stockId":1000000931021,"date":"2026-05-06T16:00:00.000Z","cp":17548.26,"r_cp":26880.33},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931021,"cp":17724.41,"r_cp":27150.17},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931021,"cp":17805.85,"r_cp":27274.92},{"stockId":1000000931021,"date":"2026-05-11T16:00:00.000Z","cp":17698.78,"r_cp":27113.06},{"stockId":1000000931021,"date":"2026-05-12T16:00:00.000Z","cp":17856.36,"r_cp":27354.46},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931021,"cp":17666.78,"r_cp":27064.04},{"stockId":1000000931021,"date":"2026-05-14T16:00:00.000Z","cp":17818.96,"r_cp":27297.16},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931021,"cp":17774.81,"r_cp":27229.53},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931021,"cp":17712.95,"r_cp":27139.13},{"stockId":1000000931021,"date":"2026-05-19T16:00:00.000Z","cp":17620.72,"r_cp":26997.82},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931021,"cp":17498.22,"r_cp":26810.13},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931021,"cp":17534.88,"r_cp":26871.45},{"stockId":1000000931021,"date":"2026-05-24T16:00:00.000Z","cp":17570.9,"r_cp":26926.64},{"stockId":1000000931021,"date":"2026-05-25T16:00:00.000Z","cp":17635.78,"r_cp":27026.06},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931021,"cp":17267.39,"r_cp":26461.52},{"stockId":1000000931021,"date":"2026-05-27T16:00:00.000Z","cp":16933.53,"r_cp":25969.38},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931021,"cp":16746.18,"r_cp":25682.06},{"stockId":1000000931021,"date":"2026-05-31T16:00:00.000Z","cp":16843.16,"r_cp":25830.79},{"stockId":1000000931021,"date":"2026-06-01T16:00:00.000Z","cp":17074.76,"r_cp":26186.24},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000931021,"cp":17059,"r_cp":26184.87},{"stockId":1000000931021,"date":"2026-06-03T16:00:00.000Z","cp":16971.93,"r_cp":26075.53},{"stockId":1000000931021,"date":"2026-06-04T16:00:00.000Z","cp":16944.95,"r_cp":26034.08},{"stockId":1000000931021,"date":"2026-06-07T16:00:00.000Z","cp":16905.33,"r_cp":25973.22},{"stockId":1000000931021,"date":"2026-06-08T16:00:00.000Z","cp":17004.13,"r_cp":26125.01},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000931021,"cp":16714.22,"r_cp":25679.59},{"stockId":1000000931021,"date":"2026-06-10T16:00:00.000Z","cp":16773.02,"r_cp":25769.93},{"stockId":1000000931021,"date":"2026-06-11T16:00:00.000Z","cp":16609.23,"r_cp":25521.64},{"stockId":1000000931021,"date":"2026-06-14T16:00:00.000Z","cp":16715.98,"r_cp":25685.66},{"stockId":1000000931021,"date":"2026-06-15T16:00:00.000Z","cp":16673.76,"r_cp":25620.79},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931021,"cp":16660,"r_cp":25601.01},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000931021,"cp":16547.5727,"r_cp":25434.81},{"stockId":1000000931021,"date":"2026-06-21T16:00:00.000Z","cp":16609.39,"r_cp":25529.82},{"stockId":1000000931021,"date":"2026-06-22T16:00:00.000Z","cp":16324.13,"r_cp":25092.62},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000931021,"cp":16199.21,"r_cp":24900.61},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000931021,"cp":16239.06,"r_cp":24961.86},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000931021,"cp":15930.43,"r_cp":24487.46},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000931021,"cp":16056.88,"r_cp":24858.99},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000931021,"cp":16323.08,"r_cp":25271.11},{"stockId":1000000931021,"date":"2026-06-30T16:00:00.000Z","cp":16328.98,"r_cp":25280.25},{"stockId":1000000931021,"date":"2026-07-01T16:00:00.000Z","cp":16244.34,"r_cp":25149.21},{"stockId":1000000931021,"date":"2026-07-02T16:00:00.000Z","cp":16634.8,"r_cp":25753.73},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000931021,"cp":16568.75,"r_cp":25651.46},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000931021,"cp":16326.05,"r_cp":25275.72},{"stockId":1000000931021,"date":"2026-07-07T16:00:00.000Z","cp":16010.8,"r_cp":24796.82},{"stockId":1000000931021,"date":"2026-07-08T16:00:00.000Z","cp":16214.8,"r_cp":25112.76},{"stockId":1000000931021,"date":"2026-07-09T16:00:00.000Z","cp":16319.26,"r_cp":25274.54}]}