window.pageData = {"index":{"_id":1000000399808,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399808","tickerId":399808,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证新能","csiCode":"399808","series":"thematic","launchDate":"2015-02-09T16:00:00.000Z","lastUpdated":"2024-12-25T07:17:18.611Z","followedNum":1298,"description":"中证新能源指数选取涉及可再生能源生产、新能源应用、新能源存储以及新能源交互设备等业务的上市公司证券作为指数样本，以反映新能源产业相关上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399808factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175434-399808_Index_Methodology_cn.pdf","basicDate":"2011-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证新能源指数","rebalancingFrequency":"semi-annually","hotSpot":"green","totalReturnIndexId":1000001720592,"memoNum":43,"constituentsMarkets":["a"],"pinyin":"zzxn","hotSpots":["green"]},"startDate":"2024-06-21T14:46:20.450Z","endDate":"2026-06-21T14:46:20.450Z","stock":{"_id":3000000027434,"stockCode":"027434","masterFundShortName":"嘉实中证新能源ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27434,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实中证新能源ETF联接(027434)","name":"嘉实中证新能源交易型开放式指数证券投资基金联接基金","pinyin":"jszzxnyjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollectionId":4000050080000,"setUpAssetScale":696973259.84,"setUpDate":"2026-06-15T16:00:00.000Z","setUpShares":696973259.84,"indexId":1000000399808,"inceptionDate":"2026-06-17T16:00:00.000Z","index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399808","tickerId":399808,"name":"中证新能","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"田光远","stockType":"fund_manager","stockCode":"db20789819","exchange":"fm","tickerId":200725211500}],"hotMetrics":{"fpr":{"stockId":3000000027434,"type":"fpr"},"fp":{"stockId":3000000027434,"type":"fp","last_data_date":"2026-06-17T16:00:00.000Z","f_cagr_p_r_fs":0,"f_i_d":"2026-06-17T16:00:00.000Z"},"ff":{"stockId":3000000027434,"type":"ff","f_fr_d":"2026-06-17T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027434,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.9994}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000027434,"lxr_nv_fc":0.9994}],"priceMetricsList":[{"stockId":1000000399808,"date":"2024-06-23T16:00:00.000Z","cp":1768.3,"r_cp":1975.98},{"stockId":1000000399808,"date":"2024-06-24T16:00:00.000Z","cp":1736.5,"r_cp":1940.44},{"stockId":1000000399808,"date":"2024-06-25T16:00:00.000Z","cp":1766.06,"r_cp":1973.47},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399808,"cp":1728.4,"r_cp":1932.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399808,"cp":1714.97,"r_cp":1917.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399808,"cp":1724.12,"r_cp":1927.78},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399808,"cp":1700.16,"r_cp":1900.99},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399808,"cp":1701.09,"r_cp":1902.04},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399808,"cp":1672.16,"r_cp":1871.34},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399808,"cp":1677.03,"r_cp":1877.97},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399808,"cp":1641.53,"r_cp":1838.21},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399808,"cp":1650.41,"r_cp":1849.29},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399808,"cp":1645.44,"r_cp":1844.68},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399808,"cp":1703.94,"r_cp":1910.26},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399808,"cp":1709.62,"r_cp":1916.63},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399808,"cp":1695.39,"r_cp":1901.97},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399808,"cp":1723.49,"r_cp":1935.66},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399808,"cp":1718.87,"r_cp":1930.47},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399808,"cp":1740.6,"r_cp":1954.89},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399808,"cp":1757.25,"r_cp":1973.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399808,"cp":1755.15,"r_cp":1971.57},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399808,"cp":1715.46,"r_cp":1926.99},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399808,"cp":1700.06,"r_cp":1910.75},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399808,"cp":1732.63,"r_cp":1947.36},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399808,"cp":1747.53,"r_cp":1964.2},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399808,"cp":1712.07,"r_cp":1924.35},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399808,"cp":1703.51,"r_cp":1914.72},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399808,"cp":1745.6,"r_cp":1962.03},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399808,"cp":1723.12,"r_cp":1936.77},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399808,"cp":1700.31,"r_cp":1911.13},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399808,"cp":1682.03,"r_cp":1890.58},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399808,"cp":1718.46,"r_cp":1931.57},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399808,"cp":1715.69,"r_cp":1928.45},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399808,"cp":1705.33,"r_cp":1916.82},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399808,"cp":1682.07,"r_cp":1890.67},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399808,"cp":1674.69,"r_cp":1882.37},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399808,"cp":1687.82,"r_cp":1897.13},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399808,"cp":1665.74,"r_cp":1873.66},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399808,"cp":1682.07,"r_cp":1892.02},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399808,"cp":1662.68,"r_cp":1870.54},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399808,"cp":1656.07,"r_cp":1863.11},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399808,"cp":1641.53,"r_cp":1846.74},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399808,"cp":1634.84,"r_cp":1839.22},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399808,"cp":1620.23,"r_cp":1822.79},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399808,"cp":1610.44,"r_cp":1811.77},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399808,"cp":1639.36,"r_cp":1844.3},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399808,"cp":1624.14,"r_cp":1827.18},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399808,"cp":1625.66,"r_cp":1828.89},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399808,"cp":1655.5,"r_cp":1862.46},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399808,"cp":1677.94,"r_cp":1887.71},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399808,"cp":1640.09,"r_cp":1845.12},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399808,"cp":1659.08,"r_cp":1866.49},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399808,"cp":1662.07,"r_cp":1869.86},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399808,"cp":1666.68,"r_cp":1875.04},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399808,"cp":1634.64,"r_cp":1839},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399808,"cp":1621.98,"r_cp":1824.75},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399808,"cp":1611.86,"r_cp":1813.37},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399808,"cp":1645.42,"r_cp":1851.12},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399808,"cp":1644.67,"r_cp":1850.27},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399808,"cp":1605.59,"r_cp":1806.31},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399808,"cp":1599.34,"r_cp":1799.29},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399808,"cp":1614.3,"r_cp":1816.11},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399808,"cp":1594.83,"r_cp":1794.2},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399808,"cp":1585.39,"r_cp":1783.64},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399808,"cp":1665.81,"r_cp":1874.12},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399808,"cp":1682.5,"r_cp":1892.89},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399808,"cp":1737.98,"r_cp":1955.39},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399808,"cp":1878.2,"r_cp":2113.16},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399808,"cp":2101.4,"r_cp":2364.27},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399808,"cp":2336.49,"r_cp":2628.78},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399808,"cp":2081.72,"r_cp":2342.14},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399808,"cp":2079.96,"r_cp":2340.38},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399808,"cp":1975.08,"r_cp":2222.36},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399808,"cp":2010.92,"r_cp":2262.84},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399808,"cp":1955.2,"r_cp":2200.44},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399808,"cp":1912.41,"r_cp":2152.29},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399808,"cp":1886.59,"r_cp":2123.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399808,"cp":1985.04,"r_cp":2234.03},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399808,"cp":2025.13,"r_cp":2279.14},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399808,"cp":2064.55,"r_cp":2323.5},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399808,"cp":2134.32,"r_cp":2402.03},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399808,"cp":2068.48,"r_cp":2327.93},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399808,"cp":2193.65,"r_cp":2468.8},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399808,"cp":2187.14,"r_cp":2461.47},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399808,"cp":2137.52,"r_cp":2405.63},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399808,"cp":2120.71,"r_cp":2386.71},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399808,"cp":2165.34,"r_cp":2436.94},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399808,"cp":2132.55,"r_cp":2400.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399808,"cp":2152.54,"r_cp":2422.54},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399808,"cp":2218.93,"r_cp":2497.25},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399808,"cp":2220.08,"r_cp":2498.55},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399808,"cp":2228.47,"r_cp":2507.99},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399808,"cp":2224.91,"r_cp":2503.98},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399808,"cp":2305.06,"r_cp":2594.19},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399808,"cp":2294.41,"r_cp":2582.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399808,"cp":2321.63,"r_cp":2612.84},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399808,"cp":2247.1,"r_cp":2528.96},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399808,"cp":2165.5,"r_cp":2437.12},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399808,"cp":2139.5,"r_cp":2407.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399808,"cp":2212.96,"r_cp":2490.53},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399808,"cp":2210.44,"r_cp":2487.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399808,"cp":2215.89,"r_cp":2493.83},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399808,"cp":2129.97,"r_cp":2397.14},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399808,"cp":2155.76,"r_cp":2426.16},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399808,"cp":2110.17,"r_cp":2374.85},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399808,"cp":2157.44,"r_cp":2428.05},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399808,"cp":2134.8,"r_cp":2402.57},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399808,"cp":2164.28,"r_cp":2435.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399808,"cp":2176.04,"r_cp":2449.2},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399808,"cp":2174.73,"r_cp":2447.74},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399808,"cp":2126.9,"r_cp":2393.9},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399808,"cp":2123.59,"r_cp":2390.18},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399808,"cp":2147.6,"r_cp":2417.19},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399808,"cp":2132.7,"r_cp":2400.43},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399808,"cp":2126.76,"r_cp":2393.74},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399808,"cp":2121.61,"r_cp":2387.95},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399808,"cp":2139.64,"r_cp":2408.24},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399808,"cp":2084.85,"r_cp":2346.57},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399808,"cp":2055.38,"r_cp":2313.4},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399808,"cp":2049.84,"r_cp":2307.16},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399808,"cp":2042.65,"r_cp":2299.44},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399808,"cp":2031.99,"r_cp":2287.45},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399808,"cp":2021.16,"r_cp":2275.37},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399808,"cp":2013.98,"r_cp":2267.28},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399808,"cp":2047.68,"r_cp":2305.22},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399808,"cp":2027.58,"r_cp":2282.59},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399808,"cp":2013.04,"r_cp":2266.23},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399808,"cp":2012.04,"r_cp":2265.1},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399808,"cp":2018.49,"r_cp":2272.37},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399808,"cp":1976.22,"r_cp":2224.78},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399808,"cp":1920.27,"r_cp":2161.79},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399808,"cp":1880.4,"r_cp":2116.91},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399808,"cp":1886.09,"r_cp":2123.51},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399808,"cp":1889.16,"r_cp":2126.96},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399808,"cp":1880.89,"r_cp":2117.65},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399808,"cp":1875.85,"r_cp":2111.98},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399808,"cp":1827.98,"r_cp":2058.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399808,"cp":1841.6,"r_cp":2073.41},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399808,"cp":1898.8,"r_cp":2137.81},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399808,"cp":1894.63,"r_cp":2133.12},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399808,"cp":1908.32,"r_cp":2148.53},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399808,"cp":1908.14,"r_cp":2148.33},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399808,"cp":1925.85,"r_cp":2168.27},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399808,"cp":1899.43,"r_cp":2138.52},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399808,"cp":1872.4,"r_cp":2108.55},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399808,"cp":1867.58,"r_cp":2103.13},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399808,"cp":1890.98,"r_cp":2130.62},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399808,"cp":1869.12,"r_cp":2105.99},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399808,"cp":1862.38,"r_cp":2098.39},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399808,"cp":1903.73,"r_cp":2144.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399808,"cp":1957.82,"r_cp":2205.92},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399808,"cp":1942.48,"r_cp":2188.64},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399808,"cp":1909.86,"r_cp":2151.89},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399808,"cp":1935.31,"r_cp":2180.56},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399808,"cp":1926.7,"r_cp":2170.86},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399808,"cp":1941.56,"r_cp":2187.6},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399808,"cp":1943.71,"r_cp":2190.02},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399808,"cp":1934.3,"r_cp":2179.42},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399808,"cp":1958,"r_cp":2206.13},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399808,"cp":1937.78,"r_cp":2183.35},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399808,"cp":1960.75,"r_cp":2209.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399808,"cp":1965.11,"r_cp":2214.14},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399808,"cp":1965.75,"r_cp":2214.86},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399808,"cp":2008.22,"r_cp":2262.71},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399808,"cp":2007.81,"r_cp":2262.24},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399808,"cp":1969.47,"r_cp":2219.05},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399808,"cp":2014.4,"r_cp":2269.67},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399808,"cp":1987.87,"r_cp":2239.78},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399808,"cp":1964.51,"r_cp":2213.46},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399808,"cp":1993.96,"r_cp":2246.65},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399808,"cp":1973.85,"r_cp":2223.98},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399808,"cp":1981.8,"r_cp":2232.94},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399808,"cp":1986.58,"r_cp":2238.33},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399808,"cp":1977.69,"r_cp":2228.31},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399808,"cp":1964.99,"r_cp":2214},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399808,"cp":1998.8,"r_cp":2252.09},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399808,"cp":2000.17,"r_cp":2253.64},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399808,"cp":2006.27,"r_cp":2260.51},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399808,"cp":2003.86,"r_cp":2257.8},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399808,"cp":1987.68,"r_cp":2239.57},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399808,"cp":1960.72,"r_cp":2209.19},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399808,"cp":1951.44,"r_cp":2198.74},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399808,"cp":1968.51,"r_cp":2217.97},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399808,"cp":1977.05,"r_cp":2227.59},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399808,"cp":1956.48,"r_cp":2204.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399808,"cp":1938.31,"r_cp":2183.94},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399808,"cp":1892.94,"r_cp":2132.82},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399808,"cp":1904.96,"r_cp":2146.37},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399808,"cp":1901.98,"r_cp":2143},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399808,"cp":1872.24,"r_cp":2109.5},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399808,"cp":1662.43,"r_cp":1873.11},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399808,"cp":1679.67,"r_cp":1892.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399808,"cp":1686.49,"r_cp":1900.21},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399808,"cp":1720.66,"r_cp":1938.71},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399808,"cp":1728.9,"r_cp":1947.99},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399808,"cp":1742.09,"r_cp":1962.85},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399808,"cp":1742.75,"r_cp":1963.6},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399808,"cp":1730.58,"r_cp":1949.88},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399808,"cp":1723.53,"r_cp":1941.95},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399808,"cp":1726.46,"r_cp":1945.25},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399808,"cp":1745.34,"r_cp":1966.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399808,"cp":1736.37,"r_cp":1960.49},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399808,"cp":1746.21,"r_cp":1971.59},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399808,"cp":1740.88,"r_cp":1965.58},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399808,"cp":1750.44,"r_cp":1976.37},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399808,"cp":1745.91,"r_cp":1971.25},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399808,"cp":1735.49,"r_cp":1959.49},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399808,"cp":1737.1,"r_cp":1961.31},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399808,"cp":1769.34,"r_cp":1997.72},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399808,"cp":1779.57,"r_cp":2009.26},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399808,"cp":1804.13,"r_cp":2037},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399808,"cp":1793.76,"r_cp":2025.47},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399808,"cp":1838.64,"r_cp":2076.15},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399808,"cp":1853.16,"r_cp":2092.55},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399808,"cp":1852.13,"r_cp":2091.39},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399808,"cp":1820.63,"r_cp":2055.81},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399808,"cp":1822.83,"r_cp":2058.3},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399808,"cp":1822.57,"r_cp":2058.75},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399808,"cp":1828.34,"r_cp":2065.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399808,"cp":1847.95,"r_cp":2087.6},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399808,"cp":1823.45,"r_cp":2060.09},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399808,"cp":1805.2,"r_cp":2039.72},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399808,"cp":1794.5,"r_cp":2027.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399808,"cp":1783.97,"r_cp":2016.2},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399808,"cp":1769.39,"r_cp":2000.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399808,"cp":1782.52,"r_cp":2015.24},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399808,"cp":1761.22,"r_cp":1992.66},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399808,"cp":1763.32,"r_cp":1995.19},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399808,"cp":1782.59,"r_cp":2017},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399808,"cp":1783.3,"r_cp":2017.9},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399808,"cp":1780.45,"r_cp":2014.89},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399808,"cp":1796.36,"r_cp":2032.9},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399808,"cp":1779.27,"r_cp":2013.86},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399808,"cp":1803.26,"r_cp":2041.82},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399808,"cp":1798.04,"r_cp":2036.77},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399808,"cp":1778.31,"r_cp":2017.3},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399808,"cp":1780.93,"r_cp":2020.45},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399808,"cp":1786.58,"r_cp":2026.87},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399808,"cp":1791.98,"r_cp":2033.32},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399808,"cp":1768.83,"r_cp":2007.3},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399808,"cp":1764.44,"r_cp":2002.31},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399808,"cp":1786.77,"r_cp":2027.69},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399808,"cp":1828.96,"r_cp":2075.91},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399808,"cp":1854.76,"r_cp":2105.4},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399808,"cp":1842.37,"r_cp":2091.5},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399808,"cp":1849.78,"r_cp":2100.45},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399808,"cp":1873.88,"r_cp":2127.82},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399808,"cp":1868.38,"r_cp":2121.65},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399808,"cp":1891.68,"r_cp":2148.11},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399808,"cp":1912.63,"r_cp":2172.86},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399808,"cp":1893.02,"r_cp":2152.1},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399808,"cp":1886.82,"r_cp":2145.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399808,"cp":1947.41,"r_cp":2214.11},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399808,"cp":1941.52,"r_cp":2207.41},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399808,"cp":1955.23,"r_cp":2224.55},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399808,"cp":1950.92,"r_cp":2219.85},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399808,"cp":1952.38,"r_cp":2221.51},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399808,"cp":1929.38,"r_cp":2195.34},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399808,"cp":1925.65,"r_cp":2191.31},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399808,"cp":1948.02,"r_cp":2217.05},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399808,"cp":1955.98,"r_cp":2227.73},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399808,"cp":1984.27,"r_cp":2260.08},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399808,"cp":2028.3,"r_cp":2310.23},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399808,"cp":2010.55,"r_cp":2290.02},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399808,"cp":2062.79,"r_cp":2349.51},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399808,"cp":2048.73,"r_cp":2333.5},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399808,"cp":2043.18,"r_cp":2327.18},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399808,"cp":2061.37,"r_cp":2347.9},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399808,"cp":2025.54,"r_cp":2307.08},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399808,"cp":1963.47,"r_cp":2236.39},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399808,"cp":1973.86,"r_cp":2248.22},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399808,"cp":1970.8,"r_cp":2244.74},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399808,"cp":1982.04,"r_cp":2257.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399808,"cp":1989.2,"r_cp":2265.7},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399808,"cp":1980.5,"r_cp":2255.79},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399808,"cp":2000.02,"r_cp":2278.02},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399808,"cp":2052.52,"r_cp":2337.82},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399808,"cp":2045.48,"r_cp":2329.8},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399808,"cp":2066.63,"r_cp":2353.89},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399808,"cp":2037.93,"r_cp":2321.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399808,"cp":2097.53,"r_cp":2389.5},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399808,"cp":2121.25,"r_cp":2416.51},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399808,"cp":2112.83,"r_cp":2408.13},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399808,"cp":2124.18,"r_cp":2421.91},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399808,"cp":2114.85,"r_cp":2411.27},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399808,"cp":2157.95,"r_cp":2460.42},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399808,"cp":2209.98,"r_cp":2519.74},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399808,"cp":2199.85,"r_cp":2508.19},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399808,"cp":2159.35,"r_cp":2462.08},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399808,"cp":2198.69,"r_cp":2506.93},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399808,"cp":2260.96,"r_cp":2577.93},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399808,"cp":2284,"r_cp":2604.2},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399808,"cp":2254.75,"r_cp":2570.86},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399808,"cp":2300.63,"r_cp":2623.16},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399808,"cp":2307.51,"r_cp":2631.01},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399808,"cp":2493.94,"r_cp":2843.57},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399808,"cp":2530.51,"r_cp":2885.28},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399808,"cp":2494.82,"r_cp":2844.58},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399808,"cp":2453.73,"r_cp":2797.78},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399808,"cp":2510.13,"r_cp":2862.09},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399808,"cp":2491.44,"r_cp":2840.78},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399808,"cp":2531.5,"r_cp":2886.46},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399808,"cp":2531.46,"r_cp":2886.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399808,"cp":2573.1,"r_cp":2934.34},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399808,"cp":2530.33,"r_cp":2885.62},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399808,"cp":2533.25,"r_cp":2888.94},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399808,"cp":2524.71,"r_cp":2879.24},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399808,"cp":2534.84,"r_cp":2890.79},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399808,"cp":2626.3,"r_cp":2995.1},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399808,"cp":2669.55,"r_cp":3044.43},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399808,"cp":2646.57,"r_cp":3018.52},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399808,"cp":2737.07,"r_cp":3121.73},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399808,"cp":2799.64,"r_cp":3193.47},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399808,"cp":2886.44,"r_cp":3292.48},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399808,"cp":2731.85,"r_cp":3116.29},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399808,"cp":2745.99,"r_cp":3132.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399808,"cp":2688.93,"r_cp":3067.55},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399808,"cp":2738.29,"r_cp":3123.87},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399808,"cp":2754.6,"r_cp":3142.47},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399808,"cp":2620.98,"r_cp":2990.03},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399808,"cp":2632.54,"r_cp":3004.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399808,"cp":2671.32,"r_cp":3049.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399808,"cp":2635.33,"r_cp":3008.2},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399808,"cp":2669.98,"r_cp":3047.94},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399808,"cp":2722.19,"r_cp":3107.54},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399808,"cp":2750.16,"r_cp":3139.46},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399808,"cp":2730.41,"r_cp":3117},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399808,"cp":2900.95,"r_cp":3311.68},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399808,"cp":2922.17,"r_cp":3335.91},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399808,"cp":2887.31,"r_cp":3296.12},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399808,"cp":2919.9,"r_cp":3333.32},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399808,"cp":2839.96,"r_cp":3242.06},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399808,"cp":2931.97,"r_cp":3347.61},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399808,"cp":2982.92,"r_cp":3405.77},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399808,"cp":3039.99,"r_cp":3470.93},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399808,"cp":3014.08,"r_cp":3441.36},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399808,"cp":2996.7,"r_cp":3421.51},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399808,"cp":2916.43,"r_cp":3329.86},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399808,"cp":3054.43,"r_cp":3487.42},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399808,"cp":3004.11,"r_cp":3429.98},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399808,"cp":3021.71,"r_cp":3450.06},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399808,"cp":2925.2,"r_cp":3339.88},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399808,"cp":2946.92,"r_cp":3364.67},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399808,"cp":2900.85,"r_cp":3312.07},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399808,"cp":2719.12,"r_cp":3104.58},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399808,"cp":2694.7,"r_cp":3076.69},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399808,"cp":2744.79,"r_cp":3133.94},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399808,"cp":2750.7,"r_cp":3140.69},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399808,"cp":2744.42,"r_cp":3133.52},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399808,"cp":2786.3,"r_cp":3181.34},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399808,"cp":2792.7,"r_cp":3188.65},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399808,"cp":2758.12,"r_cp":3149.16},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399808,"cp":2722.98,"r_cp":3109.04},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399808,"cp":2725.82,"r_cp":3112.29},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399808,"cp":2754.17,"r_cp":3144.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399808,"cp":2805.23,"r_cp":3202.95},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399808,"cp":2790.86,"r_cp":3186.54},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399808,"cp":2773.42,"r_cp":3166.63},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399808,"cp":2761.72,"r_cp":3153.27},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399808,"cp":2777.66,"r_cp":3171.63},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399808,"cp":2728.39,"r_cp":3115.38},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399808,"cp":2662.39,"r_cp":3040.01},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399808,"cp":2735.81,"r_cp":3123.85},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399808,"cp":2682.33,"r_cp":3062.78},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399808,"cp":2706.89,"r_cp":3090.83},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399808,"cp":2747.22,"r_cp":3136.87},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399808,"cp":2791.03,"r_cp":3186.9},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399808,"cp":2813.68,"r_cp":3212.77},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399808,"cp":2819.57,"r_cp":3219.49},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399808,"cp":2889.2,"r_cp":3298.99},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399808,"cp":2841.04,"r_cp":3244.02},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399808,"cp":2844.82,"r_cp":3248.33},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399808,"cp":2814.99,"r_cp":3214.27},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399808,"cp":2874.32,"r_cp":3282.02},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399808,"cp":2924.64,"r_cp":3339.48},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399808,"cp":2943.88,"r_cp":3361.45},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399808,"cp":2936.56,"r_cp":3353.28},{"stockId":1000000399808,"date":"2026-01-08T16:00:00.000Z","cp":2955.14,"r_cp":3374.5},{"stockId":1000000399808,"date":"2026-01-11T16:00:00.000Z","cp":2979.81,"r_cp":3402.75},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399808,"cp":2964.79,"r_cp":3385.8},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399808,"cp":2958.81,"r_cp":3378.97},{"stockId":1000000399808,"date":"2026-01-14T16:00:00.000Z","cp":2989.64,"r_cp":3414.17},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399808,"cp":2991.82,"r_cp":3416.66},{"stockId":1000000399808,"date":"2026-01-18T16:00:00.000Z","cp":3016.33,"r_cp":3444.66},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399808,"cp":2949.96,"r_cp":3368.86},{"stockId":1000000399808,"date":"2026-01-20T16:00:00.000Z","cp":2977.02,"r_cp":3399.76},{"stockId":1000000399808,"date":"2026-01-21T16:00:00.000Z","cp":2974.05,"r_cp":3396.37},{"stockId":1000000399808,"date":"2026-01-22T16:00:00.000Z","cp":3116.2,"r_cp":3558.71},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399808,"cp":3082.18,"r_cp":3519.85},{"stockId":1000000399808,"date":"2026-01-26T16:00:00.000Z","cp":3065.08,"r_cp":3500.33},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399808,"cp":3033.21,"r_cp":3463.93},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399808,"cp":2983.29,"r_cp":3406.92},{"stockId":1000000399808,"date":"2026-01-29T16:00:00.000Z","cp":2928.04,"r_cp":3343.82},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399808,"cp":2875.35,"r_cp":3283.66},{"stockId":1000000399808,"date":"2026-02-02T16:00:00.000Z","cp":2979.24,"r_cp":3402.3},{"stockId":1000000399808,"date":"2026-02-03T16:00:00.000Z","cp":3036.5,"r_cp":3467.69},{"stockId":1000000399808,"date":"2026-02-04T16:00:00.000Z","cp":2912.44,"r_cp":3326.01},{"stockId":1000000399808,"date":"2026-02-05T16:00:00.000Z","cp":2957.9,"r_cp":3377.92},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399808,"cp":3026.47,"r_cp":3456.24},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399808,"cp":2995.59,"r_cp":3420.97},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399808,"cp":3017.61,"r_cp":3446.23},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399808,"cp":3058.27,"r_cp":3492.66},{"stockId":1000000399808,"date":"2026-02-12T16:00:00.000Z","cp":2994.14,"r_cp":3419.42},{"stockId":1000000399808,"date":"2026-02-23T16:00:00.000Z","cp":3032.45,"r_cp":3463.16},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399808,"cp":3085.52,"r_cp":3523.77},{"stockId":1000000399808,"date":"2026-02-25T16:00:00.000Z","cp":3045.09,"r_cp":3477.6},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399808,"cp":3071.65,"r_cp":3507.94},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399808,"cp":3060.68,"r_cp":3495.41},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399808,"cp":2984.73,"r_cp":3408.67},{"stockId":1000000399808,"date":"2026-03-03T16:00:00.000Z","cp":2977.89,"r_cp":3400.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399808,"cp":3003.21,"r_cp":3429.77},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399808,"cp":2998.53,"r_cp":3424.43},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399808,"cp":3041.92,"r_cp":3473.98},{"stockId":1000000399808,"date":"2026-03-09T16:00:00.000Z","cp":3092.28,"r_cp":3531.5},{"stockId":1000000399808,"date":"2026-03-10T16:00:00.000Z","cp":3180.26,"r_cp":3631.97},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399808,"cp":3197.13,"r_cp":3651.24},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399808,"cp":3188.8,"r_cp":3641.73},{"stockId":1000000399808,"date":"2026-03-15T16:00:00.000Z","cp":3140.55,"r_cp":3586.62},{"stockId":1000000399808,"date":"2026-03-16T16:00:00.000Z","cp":3070.2,"r_cp":3506.28},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399808,"cp":3059.52,"r_cp":3494.08},{"stockId":1000000399808,"date":"2026-03-18T16:00:00.000Z","cp":2989.13,"r_cp":3413.7},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399808,"cp":3066.55,"r_cp":3502.11},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399808,"cp":3018.08,"r_cp":3446.76},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399808,"cp":3039.45,"r_cp":3471.17},{"stockId":1000000399808,"date":"2026-03-24T16:00:00.000Z","cp":3084.19,"r_cp":3522.26},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399808,"cp":3068.05,"r_cp":3503.83},{"stockId":1000000399808,"date":"2026-03-26T16:00:00.000Z","cp":3116.83,"r_cp":3559.53},{"stockId":1000000399808,"date":"2026-03-29T16:00:00.000Z","cp":3062.12,"r_cp":3497.05},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399808,"cp":2952.64,"r_cp":3372.03},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000399808,"cp":2944.6,"r_cp":3362.85},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399808,"cp":2885.92,"r_cp":3295.83},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399808,"cp":2815.59,"r_cp":3215.51},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399808,"cp":2823.4,"r_cp":3224.42},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399808,"cp":2930.97,"r_cp":3347.28},{"stockId":1000000399808,"date":"2026-04-08T16:00:00.000Z","cp":2910.87,"r_cp":3324.32},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399808,"cp":3010.13,"r_cp":3437.68},{"stockId":1000000399808,"date":"2026-04-12T16:00:00.000Z","cp":3068.59,"r_cp":3504.44},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399808,"cp":3121.6,"r_cp":3564.98},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399808,"cp":3068.43,"r_cp":3504.3},{"stockId":1000000399808,"date":"2026-04-15T16:00:00.000Z","cp":3144.65,"r_cp":3591.34},{"stockId":1000000399808,"date":"2026-04-16T16:00:00.000Z","cp":3146.88,"r_cp":3594.19},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399808,"cp":3156.42,"r_cp":3605.08},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399808,"cp":3195.48,"r_cp":3649.69},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399808,"cp":3190.34,"r_cp":3649.45},{"stockId":1000000399808,"date":"2026-04-22T16:00:00.000Z","cp":3145.75,"r_cp":3598.45},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399808,"cp":3182.08,"r_cp":3640},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399808,"cp":3170.54,"r_cp":3626.8},{"stockId":1000000399808,"date":"2026-04-27T16:00:00.000Z","cp":3121.12,"r_cp":3570.58},{"stockId":1000000399808,"date":"2026-04-28T16:00:00.000Z","cp":3242.62,"r_cp":3710.1},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000399808,"cp":3228.56,"r_cp":3694.01},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399808,"cp":3323.73,"r_cp":3802.9},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399808,"cp":3302.09,"r_cp":3778.14},{"stockId":1000000399808,"date":"2026-05-07T16:00:00.000Z","cp":3247.25,"r_cp":3715.4},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399808,"cp":3287.01,"r_cp":3760.89},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399808,"cp":3243,"r_cp":3711.7},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399808,"cp":3272.7,"r_cp":3745.7},{"stockId":1000000399808,"date":"2026-05-13T16:00:00.000Z","cp":3171.79,"r_cp":3630.53},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399808,"cp":3147.94,"r_cp":3603.23},{"stockId":1000000399808,"date":"2026-05-17T16:00:00.000Z","cp":3139.55,"r_cp":3593.62},{"stockId":1000000399808,"date":"2026-05-18T16:00:00.000Z","cp":3140.7,"r_cp":3595.86},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399808,"cp":3174.83,"r_cp":3634.93},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399808,"cp":3089.42,"r_cp":3537.26},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399808,"cp":3136.32,"r_cp":3592.18},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399808,"cp":3117.13,"r_cp":3570.2},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399808,"cp":3120.87,"r_cp":3574.48},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399808,"cp":3125.62,"r_cp":3580.37},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399808,"cp":3143.36,"r_cp":3600.97},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399808,"cp":3060.92,"r_cp":3507.93},{"stockId":1000000399808,"date":"2026-05-31T16:00:00.000Z","cp":3033.67,"r_cp":3476.7},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399808,"cp":3020.62,"r_cp":3461.75},{"stockId":1000000399808,"date":"2026-06-02T16:00:00.000Z","cp":3004.3,"r_cp":3443.05},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399808,"cp":2954.83,"r_cp":3386.63},{"stockId":1000000399808,"date":"2026-06-04T16:00:00.000Z","cp":2886.34,"r_cp":3308.86},{"stockId":1000000399808,"date":"2026-06-07T16:00:00.000Z","cp":2762.43,"r_cp":3166.82},{"stockId":1000000399808,"date":"2026-06-08T16:00:00.000Z","cp":2849.06,"r_cp":3266.19},{"stockId":1000000399808,"date":"2026-06-09T16:00:00.000Z","cp":2798.43,"r_cp":3208.75},{"stockId":1000000399808,"date":"2026-06-10T16:00:00.000Z","cp":2809.11,"r_cp":3221.55},{"stockId":1000000399808,"date":"2026-06-11T16:00:00.000Z","cp":2848.74,"r_cp":3267},{"stockId":1000000399808,"date":"2026-06-14T16:00:00.000Z","cp":2907.44,"r_cp":3334.32},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000399808,"cp":2980.09,"r_cp":3417.64},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000399808,"cp":2975.88,"r_cp":3412.82},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399808,"cp":2938.95,"r_cp":3371.43}]}