window.pageData = {"index":{"_id":1000000980027,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980027","tickerId":980027,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"新能源电池","cniCode":"980027","constituentsMarkets":["a"],"followedNum":111,"insertedDate":"2025-12-03T10:34:17.072Z","lastUpdated":"2025-12-03T23:37:36.383Z","totalReturnIndexId":1000000480027,"baseDate":"2014-12-30T16:00:00.000Z","basePoint":1000,"description":"国证新能源电池指数由沪深北交易所新能源发电产业储能电池相关上市公司组成,以反映该主题领域的证券价格变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980027.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980027.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-15T16:00:00.000Z","selectionCriteria":"在业务范畴属于新能源储能电池主题的上市公司中，剔除近半年日均成交金额排名后10%的证券，选取近半年日均总市值排名前50名作为指数样本。","rebalancingFrequency":"semi-annually","pinyin":"xnydc","memoNum":11,"calculationMethod":"grading_weighted"},"startDate":"2024-07-28T08:39:15.445Z","endDate":"2026-07-28T08:39:15.445Z","stock":{"_id":3000000027419,"name":"博时国证新能源电池指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"027419","tickerId":27419,"shortName":"博时国证新能源电池指数C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-06-25T16:00:00.000Z","pinyin":"bsgzxnydczsxzqtzjj","fundCollectionId":4000050050000,"indexId":1000000980027,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980027","tickerId":980027,"name":"新能源电池","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"王萌","stockType":"fund_manager","stockCode":"j101020244","exchange":"fm","tickerId":2313256900}],"hotMetrics":{"fpr":{"stockId":3000000027419,"type":"fpr","f_cagr_p_r_fs_ssc":6139,"f_cagr_p_r_fs_ssrp":0.9248941023134571,"f_p_r_m1_ssc":6062,"f_p_r_m1_ssrp":0.7015344002639828},"fp":{"stockId":3000000027419,"type":"fp","last_data_date":"2026-07-26T16:00:00.000Z","f_i_d":"2026-06-25T16:00:00.000Z","f_cagr_p_r_fs":-0.11400000000000021,"f_p_r_m1":-0.11400000000000021},"f_nlacan":{"stockId":3000000027419,"type":"f_nlacan","f_nv_d":"2026-07-26T16:00:00.000Z","f_nv":0.886,"f_nv_cr":0.0329952197738137}},"masterSlaveFunds":[{"_id":3000000027418,"__csrcFundId":16998,"stockCode":"027418","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27418,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博时国证新能源电池指数(027418)","lastUpdated":"2026-07-24T21:16:56.397Z","name":"博时国证新能源电池指数型证券投资基金","pinyin":"bsgzxnydczsxzqtzjj","fundCollectionId":4000050050000,"indexFundFlag":1,"__indexSourceEastMoney":1,"setUpAssetScale":89298612.33,"setUpDate":"2026-06-25T16:00:00.000Z","setUpShares":89298612.33,"__indexSourceCni":1,"inceptionDate":"2026-06-25T16:00:00.000Z","indexId":1000000980027,"masterFundShortName":"博时国证新能源电池指数"}]},"influencesList":[],"fundNetValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":1},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":1.0001},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":1.0001},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":1.0001},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.996},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.9787},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.9444},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.9637},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.9362},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.8984},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.9192},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.9107},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.8859},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.8456},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.826},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.8623},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.8525},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.8811},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.8577},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000027419,"lxr_nv_fc":0.886}],"priceMetricsList":[{"date":"2024-07-28T16:00:00.000Z","stockId":1000000980027,"cp":1762.5608,"r_cp":1871.0465},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000980027,"cp":1757.4843,"r_cp":1865.6575},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000980027,"cp":1812.1392,"r_cp":1923.6764},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000980027,"cp":1798.8494,"r_cp":1909.5686},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000980027,"cp":1764.152,"r_cp":1872.7356},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000980027,"cp":1723.2908,"r_cp":1829.3594},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000980027,"cp":1764.8743,"r_cp":1873.5024},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000980027,"cp":1769.423,"r_cp":1878.3311},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000980027,"cp":1754.617,"r_cp":1862.6138},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000980027,"cp":1739.2546,"r_cp":1846.3059},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000980027,"cp":1725.5278,"r_cp":1831.7342},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000980027,"cp":1749.162,"r_cp":1856.8231},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000980027,"cp":1719.0865,"r_cp":1824.8965},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000980027,"cp":1726.8548,"r_cp":1833.1429},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000980027,"cp":1707.4262,"r_cp":1812.6033},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000980027,"cp":1699.6415,"r_cp":1804.3391},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000980027,"cp":1677.2146,"r_cp":1780.5308},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000980027,"cp":1671.9096,"r_cp":1774.899},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000980027,"cp":1671.0897,"r_cp":1774.0286},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000980027,"cp":1657.3641,"r_cp":1759.4575},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000980027,"cp":1700.3363,"r_cp":1805.0768},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000980027,"cp":1666.9716,"r_cp":1769.6568},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000980027,"cp":1668.7473,"r_cp":1771.5419},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000980027,"cp":1732.2239,"r_cp":1838.9286},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000980027,"cp":1765.8115,"r_cp":1874.5852},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000980027,"cp":1742.1782,"r_cp":1849.4961},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000980027,"cp":1776.1184,"r_cp":1885.5271},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000980027,"cp":1786.3682,"r_cp":1896.4083},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000980027,"cp":1783.7871,"r_cp":1893.6682},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000980027,"cp":1746.1716,"r_cp":1853.7356},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000980027,"cp":1729.8166,"r_cp":1836.3732},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000980027,"cp":1728.3557,"r_cp":1834.8223},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000980027,"cp":1789.4237,"r_cp":1899.6521},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000980027,"cp":1782.1709,"r_cp":1891.9525},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000980027,"cp":1737.5896,"r_cp":1844.625},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000980027,"cp":1740.4059,"r_cp":1847.6147},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000980027,"cp":1748.8282,"r_cp":1856.5559},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000980027,"cp":1734.1785,"r_cp":1841.0038},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000980027,"cp":1715.7856,"r_cp":1821.4779},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000980027,"cp":1774.4125,"r_cp":1883.7163},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000980027,"cp":1783.8625,"r_cp":1893.7484},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000980027,"cp":1828.6169,"r_cp":1941.2596},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000980027,"cp":1988.224,"r_cp":2111.5949},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000980027,"cp":2252.2337,"r_cp":2392.0168},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000980027,"cp":2551.3336,"r_cp":2709.6801},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000980027,"cp":2242.9227,"r_cp":2382.128},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000980027,"cp":2241.1241,"r_cp":2380.2178},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000980027,"cp":2127.6141,"r_cp":2259.8038},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980027,"cp":2167.0019,"r_cp":2301.6388},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980027,"cp":2109.6316,"r_cp":2240.704},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980027,"cp":2055.803,"r_cp":2183.531},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980027,"cp":2036.8517,"r_cp":2163.4022},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980027,"cp":2157.023,"r_cp":2291.0398},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980027,"cp":2183.6287,"r_cp":2319.2986},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980027,"cp":2198.0288,"r_cp":2334.5933},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980027,"cp":2248.2218,"r_cp":2387.9049},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980027,"cp":2168.8747,"r_cp":2303.6279},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980027,"cp":2266.5412,"r_cp":2407.3624},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980027,"cp":2254.362,"r_cp":2394.4265},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980027,"cp":2213.4716,"r_cp":2350.9956},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980027,"cp":2209.2915,"r_cp":2346.5558},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980027,"cp":2230.8834,"r_cp":2369.4892},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980027,"cp":2183.9358,"r_cp":2319.6247},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980027,"cp":2242.2447,"r_cp":2381.5564},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980027,"cp":2310.5533,"r_cp":2454.109},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980027,"cp":2304.8029,"r_cp":2448.0014},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980027,"cp":2328.2783,"r_cp":2472.9353},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980027,"cp":2319.4266,"r_cp":2463.5336},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980027,"cp":2399.1858,"r_cp":2548.2483},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980027,"cp":2374.321,"r_cp":2522.0165},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980027,"cp":2398.2595,"r_cp":2547.4441},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980027,"cp":2334.7625,"r_cp":2479.9973},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980027,"cp":2255.8104,"r_cp":2396.134},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980027,"cp":2199.7138,"r_cp":2336.5479},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980027,"cp":2281.8504,"r_cp":2423.7939},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980027,"cp":2289.551,"r_cp":2431.9735},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980027,"cp":2280.8595,"r_cp":2422.7413},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980027,"cp":2203.1711,"r_cp":2340.2203},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980027,"cp":2233.1441,"r_cp":2372.0578},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980027,"cp":2173.4784,"r_cp":2308.6805},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980027,"cp":2222.3266,"r_cp":2360.5673},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980027,"cp":2187.7015,"r_cp":2323.7884},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980027,"cp":2222.1068,"r_cp":2360.3339},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980027,"cp":2245.8896,"r_cp":2385.5962},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980027,"cp":2238.6649,"r_cp":2377.922},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980027,"cp":2196.6599,"r_cp":2333.3041},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980027,"cp":2208.9942,"r_cp":2347.2128},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980027,"cp":2246.5547,"r_cp":2387.1234},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980027,"cp":2248.051,"r_cp":2388.7133},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980027,"cp":2250.5948,"r_cp":2391.4163},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980027,"cp":2248.4583,"r_cp":2389.1462},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980027,"cp":2262.3348,"r_cp":2403.8909},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980027,"cp":2216.3972,"r_cp":2355.0789},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980027,"cp":2193.3838,"r_cp":2330.6255},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980027,"cp":2178.793,"r_cp":2315.1217},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980027,"cp":2179.1718,"r_cp":2316.7194},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980027,"cp":2200.5581,"r_cp":2339.4556},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980027,"cp":2190.4754,"r_cp":2328.7364},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980027,"cp":2166.9544,"r_cp":2303.7308},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980027,"cp":2214.7828,"r_cp":2354.5781},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980027,"cp":2191.0219,"r_cp":2329.3174},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980027,"cp":2223.5673,"r_cp":2363.9171},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980027,"cp":2216.0126,"r_cp":2355.8856},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980027,"cp":2229.0087,"r_cp":2369.702},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980027,"cp":2177.5333,"r_cp":2314.9775},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980027,"cp":2118.2965,"r_cp":2252.0017},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980027,"cp":2071.491,"r_cp":2202.2418},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980027,"cp":2106.975,"r_cp":2239.9655},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980027,"cp":2138.2463,"r_cp":2273.2106},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980027,"cp":2129.0678,"r_cp":2263.4528},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980027,"cp":2131.9203,"r_cp":2266.4853},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980027,"cp":2071.3764,"r_cp":2202.1199},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980027,"cp":2069.6028,"r_cp":2200.2731},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980027,"cp":2152.4136,"r_cp":2288.3123},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980027,"cp":2116.5232,"r_cp":2250.1559},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980027,"cp":2137.6392,"r_cp":2272.6051},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980027,"cp":2148.4656,"r_cp":2284.115},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980027,"cp":2203.9855,"r_cp":2343.1403},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980027,"cp":2189.6958,"r_cp":2327.9658},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980027,"cp":2166.1554,"r_cp":2304.3783},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980027,"cp":2151.889,"r_cp":2289.2016},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980027,"cp":2170.6816,"r_cp":2310.2974},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980027,"cp":2110.4175,"r_cp":2246.1572},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980027,"cp":2091.5368,"r_cp":2226.0621},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980027,"cp":2146.1509,"r_cp":2284.1889},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980027,"cp":2194.9676,"r_cp":2336.1454},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980027,"cp":2181.348,"r_cp":2321.6498},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980027,"cp":2163.2149,"r_cp":2302.3504},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980027,"cp":2199.4303,"r_cp":2340.8952},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980027,"cp":2172.3182,"r_cp":2312.0393},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980027,"cp":2194.5857,"r_cp":2335.739},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980027,"cp":2211.683,"r_cp":2353.936},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980027,"cp":2210.4535,"r_cp":2352.6274},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980027,"cp":2252.0919,"r_cp":2396.9439},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980027,"cp":2241.1976,"r_cp":2385.3489},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980027,"cp":2311.4708,"r_cp":2460.142},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980027,"cp":2325.3805,"r_cp":2474.9464},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980027,"cp":2306.5704,"r_cp":2454.9265},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980027,"cp":2346.0509,"r_cp":2496.9463},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980027,"cp":2354.1647,"r_cp":2505.5819},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980027,"cp":2296.1361,"r_cp":2443.821},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980027,"cp":2336.7837,"r_cp":2487.083},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980027,"cp":2300.7847,"r_cp":2448.7686},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980027,"cp":2297.8347,"r_cp":2445.6288},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980027,"cp":2343.4298,"r_cp":2494.1566},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980027,"cp":2305.6377,"r_cp":2453.9337},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980027,"cp":2326.3657,"r_cp":2475.9949},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980027,"cp":2333.5488,"r_cp":2483.6401},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980027,"cp":2345.4784,"r_cp":2496.337},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980027,"cp":2313.7647,"r_cp":2462.5835},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980027,"cp":2349.8933,"r_cp":2501.0359},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980027,"cp":2344.316,"r_cp":2495.0999},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980027,"cp":2351.938,"r_cp":2503.2121},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980027,"cp":2344.3253,"r_cp":2495.1098},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980027,"cp":2323.6881,"r_cp":2473.1453},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980027,"cp":2282.3949,"r_cp":2429.1961},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980027,"cp":2259.1693,"r_cp":2404.4766},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980027,"cp":2266.1546,"r_cp":2411.9111},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980027,"cp":2275.8292,"r_cp":2422.208},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980027,"cp":2263.984,"r_cp":2409.6009},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980027,"cp":2250.6518,"r_cp":2395.4112},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980027,"cp":2207.7209,"r_cp":2349.7191},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980027,"cp":2226.117,"r_cp":2369.2984},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980027,"cp":2230.7484,"r_cp":2374.2277},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980027,"cp":2157.5651,"r_cp":2296.3373},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980027,"cp":1869.794,"r_cp":1990.057},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980027,"cp":1850.8534,"r_cp":1969.8982},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980027,"cp":1867.6202,"r_cp":1987.7435},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980027,"cp":1929.7724,"r_cp":2053.8933},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980027,"cp":1956.9938,"r_cp":2082.8656},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980027,"cp":1970.2502,"r_cp":2096.9746},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980027,"cp":1963.8229,"r_cp":2090.134},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980027,"cp":1925.4525,"r_cp":2049.2956},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980027,"cp":1922.3617,"r_cp":2046.006},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980027,"cp":1933.7482,"r_cp":2058.1249},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980027,"cp":1977.0974,"r_cp":2104.2622},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980027,"cp":1947.0664,"r_cp":2076.2783},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980027,"cp":1983.3472,"r_cp":2114.9668},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980027,"cp":1966.7036,"r_cp":2097.2187},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980027,"cp":1988.4092,"r_cp":2120.3647},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980027,"cp":1982.1879,"r_cp":2113.7305},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980027,"cp":1974.8747,"r_cp":2105.932},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980027,"cp":1987.5101,"r_cp":2119.4059},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980027,"cp":2042.7175,"r_cp":2178.277},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980027,"cp":2050.0653,"r_cp":2186.6496},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980027,"cp":2083.723,"r_cp":2222.5498},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980027,"cp":2075.2971,"r_cp":2213.5886},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980027,"cp":2139.6005,"r_cp":2282.177},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980027,"cp":2138.2524,"r_cp":2280.7391},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980027,"cp":2136.8535,"r_cp":2279.5637},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980027,"cp":2087.7233,"r_cp":2228.1586},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980027,"cp":2089.7813,"r_cp":2230.3551},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980027,"cp":2089.1649,"r_cp":2232.0835},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980027,"cp":2100.8752,"r_cp":2244.9291},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980027,"cp":2124.2446,"r_cp":2269.9009},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980027,"cp":2089.5275,"r_cp":2232.8033},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980027,"cp":2055.9784,"r_cp":2197.4851},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980027,"cp":2046.5752,"r_cp":2187.4347},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980027,"cp":2042.0147,"r_cp":2182.7923},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980027,"cp":2027.5095,"r_cp":2167.7887},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980027,"cp":2044.7778,"r_cp":2186.4126},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980027,"cp":2014.885,"r_cp":2156.7191},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980027,"cp":2010.9972,"r_cp":2152.5576},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980027,"cp":2045.6135,"r_cp":2189.6362},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980027,"cp":2064.0338,"r_cp":2209.6682},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980027,"cp":2056.8506,"r_cp":2201.9782},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980027,"cp":2077.416,"r_cp":2224.3029},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980027,"cp":2057.8453,"r_cp":2203.3484},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980027,"cp":2070.0001,"r_cp":2216.4661},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980027,"cp":2063.7943,"r_cp":2209.8598},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980027,"cp":2031.213,"r_cp":2180.9915},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980027,"cp":2041.8753,"r_cp":2192.44},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980027,"cp":2037.9296,"r_cp":2188.2033},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980027,"cp":2056.857,"r_cp":2208.5263},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980027,"cp":2031.6493,"r_cp":2182.3289},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980027,"cp":2009.9683,"r_cp":2159.2525},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980027,"cp":2046.3797,"r_cp":2198.3683},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980027,"cp":2109.3018,"r_cp":2265.9638},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980027,"cp":2159.0131,"r_cp":2319.3672},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980027,"cp":2125.4534,"r_cp":2283.315},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980027,"cp":2139.017,"r_cp":2298.158},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980027,"cp":2164.9234,"r_cp":2325.9918},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980027,"cp":2152.4671,"r_cp":2312.6087},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980027,"cp":2138.7221,"r_cp":2297.8411},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980027,"cp":2175.4372,"r_cp":2337.2877},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980027,"cp":2143.3245,"r_cp":2303.8077},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980027,"cp":2136.1338,"r_cp":2296.0786},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980027,"cp":2195.9245,"r_cp":2360.382},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980027,"cp":2197.1092,"r_cp":2361.6554},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980027,"cp":2216.1833,"r_cp":2382.158},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980027,"cp":2217.6345,"r_cp":2383.7179},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980027,"cp":2221.0574,"r_cp":2387.3971},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980027,"cp":2216.8394,"r_cp":2382.8632},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980027,"cp":2218.7545,"r_cp":2384.9218},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980027,"cp":2229.9773,"r_cp":2396.9851},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980027,"cp":2243.1869,"r_cp":2411.184},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980027,"cp":2261.8484,"r_cp":2431.7147},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980027,"cp":2276.6546,"r_cp":2447.6329},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980027,"cp":2256.8851,"r_cp":2426.3787},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980027,"cp":2299.5402,"r_cp":2472.2373},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980027,"cp":2289.9425,"r_cp":2462.0144},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980027,"cp":2295.4691,"r_cp":2467.9562},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980027,"cp":2307.2001,"r_cp":2480.5687},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980027,"cp":2262.9429,"r_cp":2432.986},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980027,"cp":2227.2323,"r_cp":2394.592},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980027,"cp":2243.5966,"r_cp":2412.1859},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980027,"cp":2264.0947,"r_cp":2434.2243},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980027,"cp":2285.8803,"r_cp":2457.647},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980027,"cp":2315.7806,"r_cp":2490.0272},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980027,"cp":2293.6186,"r_cp":2466.1977},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980027,"cp":2328.3518,"r_cp":2503.5443},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980027,"cp":2394.5794,"r_cp":2574.755},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980027,"cp":2420.5342,"r_cp":2602.6628},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980027,"cp":2477.246,"r_cp":2663.6418},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980027,"cp":2473.5486,"r_cp":2659.6662},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980027,"cp":2573.6891,"r_cp":2767.3416},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980027,"cp":2624.9946,"r_cp":2822.5074},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980027,"cp":2630.8792,"r_cp":2828.8348},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980027,"cp":2635.7404,"r_cp":2834.975},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980027,"cp":2584.8863,"r_cp":2780.2768},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980027,"cp":2638.6516,"r_cp":2838.1062},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980027,"cp":2696.1537,"r_cp":2899.9548},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980027,"cp":2677.4001,"r_cp":2879.7836},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980027,"cp":2660.013,"r_cp":2861.0823},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980027,"cp":2723.7171,"r_cp":2929.6018},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980027,"cp":2803.5085,"r_cp":3015.4246},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980027,"cp":2814.2469,"r_cp":3026.9748},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980027,"cp":2761.2077,"r_cp":2969.9264},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980027,"cp":2880.4116,"r_cp":3098.1408},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980027,"cp":2872.8013,"r_cp":3089.9552},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980027,"cp":3132.7926,"r_cp":3369.5992},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980027,"cp":3122.5483,"r_cp":3358.5805},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980027,"cp":3085.2037,"r_cp":3318.4131},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980027,"cp":3055.0252,"r_cp":3285.9534},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980027,"cp":3160.0634,"r_cp":3398.9314},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980027,"cp":3154.835,"r_cp":3393.3077},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980027,"cp":3192.8906,"r_cp":3434.2399},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980027,"cp":3225.0569,"r_cp":3468.8376},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980027,"cp":3270.0753,"r_cp":3518.4879},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980027,"cp":3237.8647,"r_cp":3483.8304},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980027,"cp":3203.1989,"r_cp":3446.5312},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980027,"cp":3243.2804,"r_cp":3489.6575},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980027,"cp":3281.3302,"r_cp":3530.5978},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980027,"cp":3364.1756,"r_cp":3619.7365},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980027,"cp":3435.2167,"r_cp":3696.4019},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980027,"cp":3345.9176,"r_cp":3600.3132},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980027,"cp":3492.9403,"r_cp":3758.5143},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980027,"cp":3548.3317,"r_cp":3818.13},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980027,"cp":3549.3662,"r_cp":3819.2431},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980027,"cp":3346.1338,"r_cp":3600.5578},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980027,"cp":3307.6297,"r_cp":3559.126},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980027,"cp":3218.78,"r_cp":3463.5206},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980027,"cp":3321.2923,"r_cp":3573.8275},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980027,"cp":3357.9572,"r_cp":3613.2802},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980027,"cp":3139.082,"r_cp":3377.7628},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980027,"cp":3199.0795,"r_cp":3445.7182},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980027,"cp":3266.8718,"r_cp":3518.737},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980027,"cp":3219.4087,"r_cp":3467.6146},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980027,"cp":3246.5088,"r_cp":3496.804},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980027,"cp":3354.5365,"r_cp":3613.945},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980027,"cp":3364.8769,"r_cp":3625.085},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980027,"cp":3341.2181,"r_cp":3599.5966},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980027,"cp":3541.9486,"r_cp":3815.8497},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980027,"cp":3526.0392,"r_cp":3798.7101},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980027,"cp":3490.3323,"r_cp":3760.242},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980027,"cp":3536.1746,"r_cp":3809.6293},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980027,"cp":3428.9204,"r_cp":3694.0811},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980027,"cp":3572.8728,"r_cp":3851.0672},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980027,"cp":3635.4598,"r_cp":3918.5275},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980027,"cp":3625.3108,"r_cp":3907.5883},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980027,"cp":3537.2109,"r_cp":3812.6286},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980027,"cp":3539.2354,"r_cp":3814.8108},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980027,"cp":3455.8943,"r_cp":3724.9805},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980027,"cp":3619.7232,"r_cp":3901.5656},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980027,"cp":3519.3693,"r_cp":3793.3978},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980027,"cp":3523.3508,"r_cp":3797.6893},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980027,"cp":3411.4439,"r_cp":3677.069},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980027,"cp":3386.7327,"r_cp":3650.4337},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980027,"cp":3339.2123,"r_cp":3599.2132},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980027,"cp":3175.357,"r_cp":3422.5996},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980027,"cp":3191.3592,"r_cp":3439.8478},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980027,"cp":3258.5538,"r_cp":3512.2744},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980027,"cp":3284.2766,"r_cp":3540.0001},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980027,"cp":3278.7321,"r_cp":3534.0239},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980027,"cp":3320.1735,"r_cp":3578.6921},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980027,"cp":3337.0917,"r_cp":3596.9276},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980027,"cp":3296.5089,"r_cp":3553.1849},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980027,"cp":3271.809,"r_cp":3526.5618},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980027,"cp":3277.65,"r_cp":3532.8536},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980027,"cp":3335,"r_cp":3594.7718},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980027,"cp":3393.09,"r_cp":3657.3843},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980027,"cp":3382.22,"r_cp":3645.6611},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980027,"cp":3344.41,"r_cp":3604.9059},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980027,"cp":3305.96,"r_cp":3563.4665},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980027,"cp":3348.73,"r_cp":3610.0596},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980027,"cp":3319.01,"r_cp":3578.0169},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980027,"cp":3245.31,"r_cp":3498.564},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980027,"cp":3362.4,"r_cp":3624.7986},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980027,"cp":3289.59,"r_cp":3546.3053},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980027,"cp":3298.05,"r_cp":3555.4217},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980027,"cp":3350.43,"r_cp":3611.8963},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980027,"cp":3416.33,"r_cp":3682.9349},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980027,"cp":3473.81,"r_cp":3744.8994},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980027,"cp":3484.09,"r_cp":3755.9871},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980027,"cp":3511.62,"r_cp":3785.6585},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980027,"cp":3438.65,"r_cp":3706.9992},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980027,"cp":3453.86,"r_cp":3723.3971},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980027,"cp":3378.48,"r_cp":3642.1324},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980027,"cp":3436.75,"r_cp":3704.9441},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980027,"cp":3458.78,"r_cp":3728.692},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980027,"cp":3491.54,"r_cp":3764.0549},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980027,"cp":3466.51,"r_cp":3737.077},{"stockId":1000000980027,"date":"2026-01-08T16:00:00.000Z","cp":3502.11,"r_cp":3775.4525},{"stockId":1000000980027,"date":"2026-01-11T16:00:00.000Z","cp":3472.75,"r_cp":3743.8038},{"stockId":1000000980027,"date":"2026-01-12T16:00:00.000Z","cp":3417.15,"r_cp":3683.8586},{"stockId":1000000980027,"date":"2026-01-13T16:00:00.000Z","cp":3452.93,"r_cp":3722.4372},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980027,"cp":3475.51,"r_cp":3746.7824},{"stockId":1000000980027,"date":"2026-01-15T16:00:00.000Z","cp":3501.08,"r_cp":3774.3438},{"stockId":1000000980027,"date":"2026-01-18T16:00:00.000Z","cp":3555.47,"r_cp":3832.9755},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980027,"cp":3448.67,"r_cp":3717.8399},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980027,"cp":3498.53,"r_cp":3771.6005},{"stockId":1000000980027,"date":"2026-01-21T16:00:00.000Z","cp":3487.14,"r_cp":3759.3146},{"stockId":1000000980027,"date":"2026-01-22T16:00:00.000Z","cp":3573.21,"r_cp":3852.1075},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000980027,"cp":3556.24,"r_cp":3833.8109},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000980027,"cp":3533.36,"r_cp":3809.1485},{"stockId":1000000980027,"date":"2026-01-27T16:00:00.000Z","cp":3523.83,"r_cp":3798.8734},{"stockId":1000000980027,"date":"2026-01-28T16:00:00.000Z","cp":3421.21,"r_cp":3688.2388},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000980027,"cp":3440.3,"r_cp":3708.8169},{"stockId":1000000980027,"date":"2026-02-01T16:00:00.000Z","cp":3376.78,"r_cp":3640.3387},{"stockId":1000000980027,"date":"2026-02-02T16:00:00.000Z","cp":3464.3,"r_cp":3734.6905},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000980027,"cp":3502.27,"r_cp":3775.6274},{"stockId":1000000980027,"date":"2026-02-04T16:00:00.000Z","cp":3376.14,"r_cp":3639.6559},{"stockId":1000000980027,"date":"2026-02-05T16:00:00.000Z","cp":3403.44,"r_cp":3669.0857},{"stockId":1000000980027,"date":"2026-02-08T16:00:00.000Z","cp":3493.54,"r_cp":3766.214},{"stockId":1000000980027,"date":"2026-02-09T16:00:00.000Z","cp":3477.29,"r_cp":3748.7022},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000980027,"cp":3461.25,"r_cp":3731.403},{"stockId":1000000980027,"date":"2026-02-11T16:00:00.000Z","cp":3564.76,"r_cp":3842.9975},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000980027,"cp":3501.36,"r_cp":3774.6421},{"stockId":1000000980027,"date":"2026-02-23T16:00:00.000Z","cp":3515.81,"r_cp":3790.2203},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000980027,"cp":3573.28,"r_cp":3852.1772},{"stockId":1000000980027,"date":"2026-02-25T16:00:00.000Z","cp":3563.87,"r_cp":3842.0308},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000980027,"cp":3578.88,"r_cp":3858.2153},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000980027,"cp":3619.14,"r_cp":3901.6218},{"stockId":1000000980027,"date":"2026-03-02T16:00:00.000Z","cp":3552.1,"r_cp":3829.3431},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000980027,"cp":3539.67,"r_cp":3815.9467},{"stockId":1000000980027,"date":"2026-03-04T16:00:00.000Z","cp":3561.13,"r_cp":3839.0802},{"stockId":1000000980027,"date":"2026-03-05T16:00:00.000Z","cp":3587.27,"r_cp":3867.2593},{"stockId":1000000980027,"date":"2026-03-08T16:00:00.000Z","cp":3624.81,"r_cp":3907.7316},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000980027,"cp":3695.7,"r_cp":3984.1525},{"stockId":1000000980027,"date":"2026-03-10T16:00:00.000Z","cp":3834.53,"r_cp":4133.8246},{"stockId":1000000980027,"date":"2026-03-11T16:00:00.000Z","cp":3834.76,"r_cp":4134.0714},{"stockId":1000000980027,"date":"2026-03-12T16:00:00.000Z","cp":3785.97,"r_cp":4081.4683},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980027,"cp":3788.61,"r_cp":4084.3125},{"stockId":1000000980027,"date":"2026-03-16T16:00:00.000Z","cp":3654.22,"r_cp":3939.4362},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980027,"cp":3682.58,"r_cp":3970.0076},{"stockId":1000000980027,"date":"2026-03-18T16:00:00.000Z","cp":3640.71,"r_cp":3924.8693},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980027,"cp":3749.89,"r_cp":4042.579},{"stockId":1000000980027,"date":"2026-03-22T16:00:00.000Z","cp":3633.25,"r_cp":3916.8281},{"stockId":1000000980027,"date":"2026-03-23T16:00:00.000Z","cp":3646.29,"r_cp":3930.8843},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980027,"cp":3678.78,"r_cp":3965.9092},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980027,"cp":3639.69,"r_cp":3923.7708},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980027,"cp":3657.95,"r_cp":3943.4602},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000980027,"cp":3602.17,"r_cp":3883.3268},{"stockId":1000000980027,"date":"2026-03-30T16:00:00.000Z","cp":3468.2,"r_cp":3738.8959},{"stockId":1000000980027,"date":"2026-03-31T16:00:00.000Z","cp":3467.94,"r_cp":3738.6125},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980027,"cp":3368.86,"r_cp":3631.8041},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980027,"cp":3284.27,"r_cp":3540.6099},{"stockId":1000000980027,"date":"2026-04-06T16:00:00.000Z","cp":3293.54,"r_cp":3550.6086},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980027,"cp":3445.7,"r_cp":3714.6405},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980027,"cp":3459.63,"r_cp":3729.662},{"stockId":1000000980027,"date":"2026-04-09T16:00:00.000Z","cp":3619.86,"r_cp":3902.4002},{"stockId":1000000980027,"date":"2026-04-12T16:00:00.000Z","cp":3682.68,"r_cp":3970.1146},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980027,"cp":3781.45,"r_cp":4076.6016},{"stockId":1000000980027,"date":"2026-04-14T16:00:00.000Z","cp":3698.29,"r_cp":3986.9484},{"stockId":1000000980027,"date":"2026-04-15T16:00:00.000Z","cp":3778.11,"r_cp":4072.9939},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980027,"cp":3792.04,"r_cp":4088.0129},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980027,"cp":3830.43,"r_cp":4129.3986},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980027,"cp":3821.96,"r_cp":4120.2656},{"stockId":1000000980027,"date":"2026-04-21T16:00:00.000Z","cp":3828.37,"r_cp":4133.5905},{"stockId":1000000980027,"date":"2026-04-22T16:00:00.000Z","cp":3794.11,"r_cp":4096.6052},{"stockId":1000000980027,"date":"2026-04-23T16:00:00.000Z","cp":3765.79,"r_cp":4066.0293},{"stockId":1000000980027,"date":"2026-04-26T16:00:00.000Z","cp":3709.36,"r_cp":4005.1024},{"stockId":1000000980027,"date":"2026-04-27T16:00:00.000Z","cp":3643.42,"r_cp":3933.8989},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000980027,"cp":3786.86,"r_cp":4088.7767},{"stockId":1000000980027,"date":"2026-04-29T16:00:00.000Z","cp":3762.52,"r_cp":4062.4943},{"stockId":1000000980027,"date":"2026-05-05T16:00:00.000Z","cp":3877.57,"r_cp":4186.7179},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000980027,"cp":3899.97,"r_cp":4210.9027},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000980027,"cp":3848.79,"r_cp":4156.436},{"stockId":1000000980027,"date":"2026-05-10T16:00:00.000Z","cp":3913.75,"r_cp":4226.8882},{"stockId":1000000980027,"date":"2026-05-11T16:00:00.000Z","cp":3864.67,"r_cp":4175.208},{"stockId":1000000980027,"date":"2026-05-12T16:00:00.000Z","cp":3964.66,"r_cp":4283.2336},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000980027,"cp":3837.32,"r_cp":4147.397},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000980027,"cp":3827.65,"r_cp":4136.9506},{"stockId":1000000980027,"date":"2026-05-17T16:00:00.000Z","cp":3877.33,"r_cp":4190.6402},{"stockId":1000000980027,"date":"2026-05-18T16:00:00.000Z","cp":3918.66,"r_cp":4237.3926},{"stockId":1000000980027,"date":"2026-05-19T16:00:00.000Z","cp":4011.53,"r_cp":4337.8165},{"stockId":1000000980027,"date":"2026-05-20T16:00:00.000Z","cp":3851.84,"r_cp":4165.1357},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000980027,"cp":3921.5,"r_cp":4243.4709},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000980027,"cp":3908.3,"r_cp":4229.1954},{"stockId":1000000980027,"date":"2026-05-25T16:00:00.000Z","cp":3883.31,"r_cp":4202.1497},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000980027,"cp":3925.55,"r_cp":4248.6706},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000980027,"cp":3945.62,"r_cp":4270.8069},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000980027,"cp":3770.59,"r_cp":4084.1003},{"stockId":1000000980027,"date":"2026-05-31T16:00:00.000Z","cp":3751.66,"r_cp":4064.0398},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000980027,"cp":3764.09,"r_cp":4077.7201},{"stockId":1000000980027,"date":"2026-06-02T16:00:00.000Z","cp":3744.07,"r_cp":4056.1248},{"stockId":1000000980027,"date":"2026-06-03T16:00:00.000Z","cp":3661.21,"r_cp":3966.9606},{"stockId":1000000980027,"date":"2026-06-04T16:00:00.000Z","cp":3538.09,"r_cp":3833.5657},{"stockId":1000000980027,"date":"2026-06-07T16:00:00.000Z","cp":3413.11,"r_cp":3698.142},{"stockId":1000000980027,"date":"2026-06-08T16:00:00.000Z","cp":3533.22,"r_cp":3828.28},{"stockId":1000000980027,"date":"2026-06-09T16:00:00.000Z","cp":3425.46,"r_cp":3711.5211},{"stockId":1000000980027,"date":"2026-06-10T16:00:00.000Z","cp":3383.45,"r_cp":3666.3366},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000980027,"cp":3430.83,"r_cp":3717.6822},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000980027,"cp":3527.07,"r_cp":3821.9661},{"stockId":1000000980027,"date":"2026-06-15T16:00:00.000Z","cp":3677.8,"r_cp":3985.2982},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000980027,"cp":3698.17,"r_cp":4007.3866},{"stockId":1000000980027,"date":"2026-06-17T16:00:00.000Z","cp":3682.71,"r_cp":3990.6616},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000980027,"cp":3795.3,"r_cp":4112.663},{"stockId":1000000980027,"date":"2026-06-22T16:00:00.000Z","cp":3639.64,"r_cp":3943.9828},{"stockId":1000000980027,"date":"2026-06-23T16:00:00.000Z","cp":3650.57,"r_cp":3955.9007},{"stockId":1000000980027,"date":"2026-06-24T16:00:00.000Z","cp":3675.24,"r_cp":3982.6267},{"stockId":1000000980027,"date":"2026-06-25T16:00:00.000Z","cp":3523.8,"r_cp":3818.5211},{"stockId":1000000980027,"date":"2026-06-28T16:00:00.000Z","cp":3561.06,"r_cp":3858.9026},{"stockId":1000000980027,"date":"2026-06-29T16:00:00.000Z","cp":3651.4,"r_cp":3956.8016},{"stockId":1000000980027,"date":"2026-06-30T16:00:00.000Z","cp":3482.46,"r_cp":3773.7326},{"stockId":1000000980027,"date":"2026-07-01T16:00:00.000Z","cp":3368.71,"r_cp":3650.4658},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000980027,"cp":3393.07,"r_cp":3676.8587},{"stockId":1000000980027,"date":"2026-07-05T16:00:00.000Z","cp":3400.54,"r_cp":3684.9543},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000980027,"cp":3336.56,"r_cp":3615.6223},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000980027,"cp":3214.73,"r_cp":3483.6039},{"stockId":1000000980027,"date":"2026-07-08T16:00:00.000Z","cp":3283.47,"r_cp":3558.0916},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000980027,"cp":3184.85,"r_cp":3451.5244},{"stockId":1000000980027,"date":"2026-07-12T16:00:00.000Z","cp":3050.1,"r_cp":3305.4885},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000980027,"cp":3124.54,"r_cp":3386.1577},{"stockId":1000000980027,"date":"2026-07-14T16:00:00.000Z","cp":3092.96,"r_cp":3352.4871},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000980027,"cp":3004.09,"r_cp":3256.585},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000980027,"cp":2861.03,"r_cp":3101.6195},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000980027,"cp":2791.73,"r_cp":3026.4933},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000980027,"cp":2921.3,"r_cp":3166.9562},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000980027,"cp":2885.9,"r_cp":3128.5839},{"stockId":1000000980027,"date":"2026-07-22T16:00:00.000Z","cp":2987.73,"r_cp":3238.9825},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000980027,"cp":2904.06,"r_cp":3148.3187},{"stockId":1000000980027,"date":"2026-07-26T16:00:00.000Z","cp":3005.52,"r_cp":3258.3944},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000980027,"cp":2876.84}]}