window.pageData = {"index":{"_id":1000000931643,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931643","tickerId":931643,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创创业50","csiCode":"931643","series":"size","launchDate":"2021-05-31T16:00:00.000Z","lastUpdated":"2024-12-25T07:41:25.211Z","followedNum":1968,"description":"中证科创创业50指数从科创板和创业板中选取市值较大的50只新兴产业上市公司证券作为指数样本，以反映上述市场中代表性新兴产业上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/1950_931643_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931643factsheet.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证科创创业50指数","rebalancingFrequency":"quarterly","hotSpot":null,"totalReturnIndexId":1000931643101,"memoNum":35,"constituentsMarkets":["a"],"pinyin":"kccy50","hotSpots":[null]},"startDate":"2024-06-24T09:12:07.992Z","endDate":"2026-06-24T09:12:07.992Z","stock":{"_id":3000000027454,"stockCode":"027454","masterFundShortName":"中欧中证科创创业50指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27454,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中欧中证科创创业50指数(027454)","name":"中欧中证科创创业50指数证券投资基金","pinyin":"zozzkccy50zszqtzjj","indexFundFlag":1,"fundCollectionId":4000050570000,"indexId":1000000931643,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931643","tickerId":931643,"name":"科创创业50","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"FANG SHENSHEN","stockType":"fund_manager","stockCode":"j101019681","exchange":"fm","tickerId":619248840}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"stockId":1000000931643,"date":"2024-06-24T16:00:00.000Z","cp":982.08,"r_cp":1009.57},{"stockId":1000000931643,"date":"2024-06-25T16:00:00.000Z","cp":996.53,"r_cp":1024.75},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931643,"cp":981.39,"r_cp":1009.27},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931643,"cp":974.97,"r_cp":1002.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931643,"cp":971.76,"r_cp":999.69},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931643,"cp":959.29,"r_cp":986.86},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931643,"cp":958.51,"r_cp":986.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931643,"cp":950.37,"r_cp":977.68},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931643,"cp":957.41,"r_cp":984.92},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931643,"cp":945.75,"r_cp":972.93},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931643,"cp":965.16,"r_cp":993.11},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931643,"cp":967.09,"r_cp":995.14},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931643,"cp":979.83,"r_cp":1008.24},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931643,"cp":976.44,"r_cp":1004.92},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931643,"cp":973.39,"r_cp":1001.77},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931643,"cp":994.85,"r_cp":1023.87},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931643,"cp":993.34,"r_cp":1022.31},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931643,"cp":1006.13,"r_cp":1035.52},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931643,"cp":1019,"r_cp":1048.79},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931643,"cp":1019.55,"r_cp":1049.36},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931643,"cp":983.84,"r_cp":1012.61},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931643,"cp":973.21,"r_cp":1001.67},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931643,"cp":969.18,"r_cp":997.55},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931643,"cp":976.87,"r_cp":1005.7},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931643,"cp":958.79,"r_cp":987.1},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931643,"cp":956.67,"r_cp":984.91},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931643,"cp":991.16,"r_cp":1020.45},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931643,"cp":981.21,"r_cp":1010.22},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931643,"cp":964.76,"r_cp":993.27},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931643,"cp":942.81,"r_cp":970.68},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931643,"cp":955.65,"r_cp":983.89},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931643,"cp":951.03,"r_cp":979.14},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931643,"cp":947.78,"r_cp":976.44},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931643,"cp":941.96,"r_cp":970.44},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931643,"cp":940.76,"r_cp":969.2},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931643,"cp":946.02,"r_cp":974.62},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931643,"cp":930.73,"r_cp":958.87},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931643,"cp":937.6,"r_cp":965.95},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931643,"cp":939.24,"r_cp":967.63},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931643,"cp":939.69,"r_cp":968.1},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931643,"cp":928.42,"r_cp":956.49},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931643,"cp":923.77,"r_cp":951.7},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931643,"cp":918.29,"r_cp":946.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931643,"cp":916.65,"r_cp":944.36},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931643,"cp":913.01,"r_cp":940.62},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931643,"cp":904.08,"r_cp":931.41},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931643,"cp":900.28,"r_cp":927.5},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931643,"cp":907.6,"r_cp":935.04},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931643,"cp":931.61,"r_cp":959.77},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931643,"cp":904.03,"r_cp":931.36},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931643,"cp":911.47,"r_cp":939.03},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931643,"cp":908.52,"r_cp":935.99},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931643,"cp":908.89,"r_cp":936.37},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931643,"cp":894.99,"r_cp":922.05},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931643,"cp":891.89,"r_cp":920.21},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931643,"cp":898.11,"r_cp":926.63},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931643,"cp":906.33,"r_cp":935.11},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931643,"cp":899.98,"r_cp":928.55},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931643,"cp":896.59,"r_cp":925.06},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931643,"cp":891.71,"r_cp":920.03},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931643,"cp":894.02,"r_cp":922.4},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931643,"cp":889.47,"r_cp":917.71},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931643,"cp":882.74,"r_cp":910.76},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931643,"cp":923.76,"r_cp":953.09},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931643,"cp":932.16,"r_cp":961.76},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931643,"cp":962.32,"r_cp":993.07},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931643,"cp":1038.64,"r_cp":1071.84},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931643,"cp":1206.72,"r_cp":1245.29},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931643,"cp":1420.92,"r_cp":1466.34},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931643,"cp":1314.91,"r_cp":1356.94},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931643,"cp":1282.41,"r_cp":1323.52},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931643,"cp":1210.39,"r_cp":1249.19},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931643,"cp":1239.57,"r_cp":1279.31},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931643,"cp":1198.55,"r_cp":1237.04},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931643,"cp":1160.24,"r_cp":1197.53},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931643,"cp":1158.25,"r_cp":1195.56},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931643,"cp":1271.09,"r_cp":1312.04},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931643,"cp":1287.65,"r_cp":1329.14},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931643,"cp":1282.15,"r_cp":1323.46},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931643,"cp":1270.55,"r_cp":1311.48},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931643,"cp":1263.47,"r_cp":1304.17},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931643,"cp":1293,"r_cp":1334.66},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931643,"cp":1281.83,"r_cp":1323.13},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931643,"cp":1257.84,"r_cp":1298.36},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931643,"cp":1238.11,"r_cp":1278},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931643,"cp":1243.43,"r_cp":1283.5},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931643,"cp":1214.86,"r_cp":1254},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931643,"cp":1239.5,"r_cp":1279.44},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931643,"cp":1289.5,"r_cp":1331.05},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931643,"cp":1282.91,"r_cp":1324.24},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931643,"cp":1315.68,"r_cp":1358.61},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931643,"cp":1306.74,"r_cp":1349.38},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931643,"cp":1356.17,"r_cp":1400.42},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931643,"cp":1342.54,"r_cp":1386.35},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931643,"cp":1365.16,"r_cp":1409.71},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931643,"cp":1319.49,"r_cp":1362.54},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931643,"cp":1268.81,"r_cp":1310.21},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931643,"cp":1239.03,"r_cp":1279.46},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931643,"cp":1274.98,"r_cp":1316.58},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931643,"cp":1281.51,"r_cp":1323.32},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931643,"cp":1282.23,"r_cp":1324.42},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931643,"cp":1233.04,"r_cp":1273.62},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931643,"cp":1221.72,"r_cp":1261.93},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931643,"cp":1212.82,"r_cp":1252.73},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931643,"cp":1248.41,"r_cp":1289.49},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931643,"cp":1233.11,"r_cp":1273.69},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931643,"cp":1258.65,"r_cp":1300.07},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931643,"cp":1278.471,"r_cp":1320.54},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931643,"cp":1267.37,"r_cp":1309.08},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931643,"cp":1256.02,"r_cp":1297.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931643,"cp":1256.59,"r_cp":1297.95},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931643,"cp":1278.04,"r_cp":1320.1},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931643,"cp":1265.74,"r_cp":1307.39},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931643,"cp":1270.93,"r_cp":1312.75},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931643,"cp":1267.3,"r_cp":1309.01},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931643,"cp":1281.4505,"r_cp":1323.62},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931643,"cp":1252.6736,"r_cp":1293.9},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931643,"cp":1236.0662,"r_cp":1276.74},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931643,"cp":1235.5505,"r_cp":1276.21},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931643,"cp":1242.5109,"r_cp":1283.4},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931643,"cp":1255.06,"r_cp":1296.36},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931643,"cp":1265.35,"r_cp":1306.99},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931643,"cp":1259.53,"r_cp":1300.98},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931643,"cp":1276.3,"r_cp":1318.3},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931643,"cp":1279.12,"r_cp":1321.33},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931643,"cp":1289.9,"r_cp":1332.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931643,"cp":1277.95,"r_cp":1320.12},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931643,"cp":1276.32,"r_cp":1318.45},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931643,"cp":1240.05,"r_cp":1280.98},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931643,"cp":1198.62,"r_cp":1238.18},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931643,"cp":1181.67,"r_cp":1220.67},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931643,"cp":1182.08,"r_cp":1221.1},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931643,"cp":1204.42,"r_cp":1244.17},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931643,"cp":1197.44,"r_cp":1236.96},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931643,"cp":1194.27,"r_cp":1233.68},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931643,"cp":1178.39,"r_cp":1217.28},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931643,"cp":1178,"r_cp":1216.88},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931643,"cp":1219.69,"r_cp":1259.94},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931643,"cp":1204.87,"r_cp":1244.64},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931643,"cp":1198.97,"r_cp":1238.54},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931643,"cp":1211.63,"r_cp":1251.62},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931643,"cp":1226.97,"r_cp":1267.47},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931643,"cp":1230.82,"r_cp":1271.44},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931643,"cp":1229.78,"r_cp":1270.37},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931643,"cp":1219.86,"r_cp":1260.12},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931643,"cp":1232.96,"r_cp":1274.27},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931643,"cp":1198.05,"r_cp":1238.18},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931643,"cp":1203.79,"r_cp":1244.11},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931643,"cp":1236.79,"r_cp":1278.22},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931643,"cp":1258.96,"r_cp":1301.13},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931643,"cp":1269.44,"r_cp":1311.96},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931643,"cp":1256.39,"r_cp":1298.48},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931643,"cp":1275.13,"r_cp":1317.85},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931643,"cp":1248.98,"r_cp":1290.82},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931643,"cp":1262.05,"r_cp":1304.33},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931643,"cp":1281.17,"r_cp":1324.09},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931643,"cp":1257.82,"r_cp":1299.96},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931643,"cp":1282.33,"r_cp":1325.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931643,"cp":1281.73,"r_cp":1324.66},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931643,"cp":1335.2,"r_cp":1379.93},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931643,"cp":1333.45,"r_cp":1378.12},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931643,"cp":1324.64,"r_cp":1369.01},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931643,"cp":1346.94,"r_cp":1392.06},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931643,"cp":1340.82,"r_cp":1385.73},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931643,"cp":1281.77,"r_cp":1324.71},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931643,"cp":1279.28,"r_cp":1322.14},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931643,"cp":1281.81,"r_cp":1324.75},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931643,"cp":1285.07,"r_cp":1328.12},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931643,"cp":1320.21,"r_cp":1364.43},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931643,"cp":1301.28,"r_cp":1344.87},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931643,"cp":1300.61,"r_cp":1344.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931643,"cp":1296.29,"r_cp":1339.71},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931643,"cp":1285.32,"r_cp":1328.38},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931643,"cp":1260.77,"r_cp":1303.01},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931643,"cp":1286.4,"r_cp":1329.49},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931643,"cp":1274.43,"r_cp":1317.12},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931643,"cp":1285.79,"r_cp":1328.86},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931643,"cp":1275.39,"r_cp":1318.11},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931643,"cp":1260.76,"r_cp":1302.99},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931643,"cp":1233.72,"r_cp":1275.04},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931643,"cp":1235.34,"r_cp":1276.72},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931643,"cp":1227.54,"r_cp":1268.66},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931643,"cp":1222.85,"r_cp":1263.81},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931643,"cp":1226.81,"r_cp":1267.9},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931643,"cp":1214.14,"r_cp":1254.81},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931643,"cp":1205.2,"r_cp":1245.57},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931643,"cp":1206.43,"r_cp":1246.84},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931643,"cp":1204.99,"r_cp":1245.35},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931643,"cp":1186.6,"r_cp":1226.35},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931643,"cp":1060.3,"r_cp":1095.82},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931643,"cp":1069.53,"r_cp":1105.35},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931643,"cp":1093.51,"r_cp":1130.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931643,"cp":1114.11,"r_cp":1151.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931643,"cp":1136.88,"r_cp":1174.97},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931643,"cp":1139,"r_cp":1177.15},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931643,"cp":1131.33,"r_cp":1169.23},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931643,"cp":1131.43,"r_cp":1169.33},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931643,"cp":1135.64,"r_cp":1173.68},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931643,"cp":1131.73,"r_cp":1169.64},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931643,"cp":1144.44,"r_cp":1182.78},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931643,"cp":1137.13,"r_cp":1177.59},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931643,"cp":1146.56,"r_cp":1187.35},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931643,"cp":1134.76,"r_cp":1175.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931643,"cp":1140.59,"r_cp":1181.17},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931643,"cp":1136.68,"r_cp":1177.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931643,"cp":1136.66,"r_cp":1177.1},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931643,"cp":1146.55,"r_cp":1187.34},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931643,"cp":1165.32,"r_cp":1206.8},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931643,"cp":1171.1,"r_cp":1212.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931643,"cp":1184.61,"r_cp":1226.78},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931643,"cp":1168.04,"r_cp":1209.62},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931643,"cp":1187.72,"r_cp":1230},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931643,"cp":1189.0984,"r_cp":1231.43},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931643,"cp":1195.7727,"r_cp":1238.34},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931643,"cp":1174.4631,"r_cp":1216.27},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931643,"cp":1172.6179,"r_cp":1214.44},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931643,"cp":1169.3512,"r_cp":1211.37},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931643,"cp":1174.4352,"r_cp":1216.63},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931643,"cp":1178.6114,"r_cp":1220.96},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931643,"cp":1169.9294,"r_cp":1211.97},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931643,"cp":1159.12,"r_cp":1200.77},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931643,"cp":1153.33,"r_cp":1194.77},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931643,"cp":1140.26,"r_cp":1181.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931643,"cp":1141.13,"r_cp":1182.73},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931643,"cp":1157.63,"r_cp":1200.53},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931643,"cp":1145.63,"r_cp":1188.89},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931643,"cp":1149.7,"r_cp":1193.11},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931643,"cp":1161.28,"r_cp":1205.13},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931643,"cp":1176.1,"r_cp":1220.86},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931643,"cp":1170.93,"r_cp":1215.95},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931643,"cp":1182.56,"r_cp":1228.21},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931643,"cp":1167.55,"r_cp":1212.62},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931643,"cp":1169.29,"r_cp":1214.42},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931643,"cp":1173.05,"r_cp":1218.34},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931643,"cp":1165.08,"r_cp":1210.86},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931643,"cp":1169.58,"r_cp":1215.61},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931643,"cp":1159.75,"r_cp":1205.47},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931643,"cp":1169.6,"r_cp":1216.12},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931643,"cp":1161.48,"r_cp":1207.92},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931643,"cp":1154.89,"r_cp":1201.1},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931643,"cp":1156.95,"r_cp":1203.25},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931643,"cp":1176.49,"r_cp":1223.77},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931643,"cp":1198.58,"r_cp":1247},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931643,"cp":1195.52,"r_cp":1243.83},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931643,"cp":1201.57,"r_cp":1250.11},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931643,"cp":1222.94,"r_cp":1272.35},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931643,"cp":1213.89,"r_cp":1262.96},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931643,"cp":1198.2,"r_cp":1246.65},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931643,"cp":1214.93,"r_cp":1264.05},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931643,"cp":1209.57,"r_cp":1258.57},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931643,"cp":1194.36,"r_cp":1242.74},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931643,"cp":1224.11,"r_cp":1273.77},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931643,"cp":1220.78,"r_cp":1270.31},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931643,"cp":1221.41,"r_cp":1271.03},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931643,"cp":1231.9,"r_cp":1282.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931643,"cp":1229.82,"r_cp":1279.89},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931643,"cp":1256.73,"r_cp":1307.89},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931643,"cp":1259.46,"r_cp":1310.74},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931643,"cp":1280.84,"r_cp":1332.98},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931643,"cp":1286.54,"r_cp":1338.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931643,"cp":1292.35,"r_cp":1345.01},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931643,"cp":1299.34,"r_cp":1352.28},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931643,"cp":1302.16,"r_cp":1355.21},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931643,"cp":1319.27,"r_cp":1373.03},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931643,"cp":1330.43,"r_cp":1384.89},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931643,"cp":1336.1,"r_cp":1390.79},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931643,"cp":1372.17,"r_cp":1428.33},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931643,"cp":1352.27,"r_cp":1407.62},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931643,"cp":1334.96,"r_cp":1389.61},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931643,"cp":1322.18,"r_cp":1376.33},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931643,"cp":1330.41,"r_cp":1384.9},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931643,"cp":1334,"r_cp":1388.64},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931643,"cp":1343.03,"r_cp":1398.03},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931643,"cp":1337.81,"r_cp":1392.6},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931643,"cp":1329.04,"r_cp":1383.6},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931643,"cp":1350.12,"r_cp":1405.55},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931643,"cp":1380.99,"r_cp":1437.68},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931643,"cp":1425.55,"r_cp":1484.08},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931643,"cp":1426.76,"r_cp":1485.33},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931643,"cp":1445.25,"r_cp":1504.58},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931643,"cp":1479.63,"r_cp":1540.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931643,"cp":1481.13,"r_cp":1541.93},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931643,"cp":1502.99,"r_cp":1565.21},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931643,"cp":1503.31,"r_cp":1565.53},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931643,"cp":1601.89,"r_cp":1668.2},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931643,"cp":1668.91,"r_cp":1737.99},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931643,"cp":1647.01,"r_cp":1715.19},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931643,"cp":1661.58,"r_cp":1730.36},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931643,"cp":1774.43,"r_cp":1847.88},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931643,"cp":1778.82,"r_cp":1852.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931643,"cp":1837.18,"r_cp":1913.23},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931643,"cp":1785.62,"r_cp":1859.54},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931643,"cp":1808.74,"r_cp":1883.61},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931643,"cp":1688.73,"r_cp":1758.63},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931643,"cp":1797.96,"r_cp":1872.82},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931643,"cp":1779.36,"r_cp":1853.44},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931643,"cp":1732.36,"r_cp":1804.48},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931643,"cp":1763.44,"r_cp":1836.86},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931643,"cp":1877.7,"r_cp":1956.07},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931643,"cp":1857.8,"r_cp":1935.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931643,"cp":1869.67,"r_cp":1947.71},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931643,"cp":1890.21,"r_cp":1969.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931643,"cp":1914.87,"r_cp":1994.95},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931643,"cp":1910.27,"r_cp":1990.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931643,"cp":1901.98,"r_cp":1981.63},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931643,"cp":1928.81,"r_cp":2009.58},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931643,"cp":1941.21,"r_cp":2022.5},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931643,"cp":1985.48,"r_cp":2068.63},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931643,"cp":2024.27,"r_cp":2109.17},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931643,"cp":1973.55,"r_cp":2056.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931643,"cp":2017.98,"r_cp":2102.75},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931643,"cp":2021.77,"r_cp":2106.69},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931643,"cp":2041.8,"r_cp":2127.57},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931643,"cp":1932.32,"r_cp":2013.55},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931643,"cp":1929.54,"r_cp":2010.82},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931643,"cp":1840.15,"r_cp":1917.66},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931643,"cp":1885.08,"r_cp":1964.49},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931643,"cp":1893.18,"r_cp":1972.93},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931643,"cp":1825.81,"r_cp":1902.76},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931643,"cp":1859.49,"r_cp":1938.59},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931643,"cp":1935.31,"r_cp":2017.64},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931643,"cp":1932.2,"r_cp":2014.51},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931643,"cp":1926.75,"r_cp":2008.82},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931643,"cp":2025.38,"r_cp":2111.66},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931643,"cp":2074.2,"r_cp":2162.56},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931643,"cp":2064.17,"r_cp":2152.23},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931643,"cp":2115.16,"r_cp":2205.4},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931643,"cp":2069.56,"r_cp":2157.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931643,"cp":1983.19,"r_cp":2067.8},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931643,"cp":1983.34,"r_cp":2067.96},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931643,"cp":1955.21,"r_cp":2038.63},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931643,"cp":1975.24,"r_cp":2059.51},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931643,"cp":2039.14,"r_cp":2126.13},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931643,"cp":2019.84,"r_cp":2106.01},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931643,"cp":1993.2,"r_cp":2078.23},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931643,"cp":1956.26,"r_cp":2039.72},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931643,"cp":1954.72,"r_cp":2038.52},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931643,"cp":1983.62,"r_cp":2068.66},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931643,"cp":1918.7,"r_cp":2000.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931643,"cp":1912.18,"r_cp":1994.15},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931643,"cp":1901.47,"r_cp":1982.98},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931643,"cp":1904.1,"r_cp":1985.73},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931643,"cp":1888.96,"r_cp":1969.93},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931643,"cp":1808.84,"r_cp":1886.38},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931643,"cp":1807.29,"r_cp":1884.76},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931643,"cp":1837.03,"r_cp":1915.78},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931643,"cp":1895.61,"r_cp":1976.87},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931643,"cp":1887.43,"r_cp":1968.34},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931643,"cp":1899.36,"r_cp":1980.78},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931643,"cp":1923.37,"r_cp":2005.82},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931643,"cp":1915.4565,"r_cp":1997.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931643,"cp":1900.2884,"r_cp":1981.75},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931643,"cp":1930.35,"r_cp":2013.1},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931643,"cp":1943,"r_cp":2026.29},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931643,"cp":2006.92,"r_cp":2092.95},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931643,"cp":2033.13,"r_cp":2120.29},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931643,"cp":2030.13,"r_cp":2117.16},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931643,"cp":1988.91,"r_cp":2074.17},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931643,"cp":2007.46,"r_cp":2093.51},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931643,"cp":1963.76,"r_cp":2047.94},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931643,"cp":1917.34,"r_cp":1999.53},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931643,"cp":1993.63,"r_cp":2079.09},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931643,"cp":1946.44,"r_cp":2029.88},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931643,"cp":1951.75,"r_cp":2035.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931643,"cp":2010.47,"r_cp":2096.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931643,"cp":2019.75,"r_cp":2106.33},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931643,"cp":2031.23,"r_cp":2118.3},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931643,"cp":2025.93,"r_cp":2112.78},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931643,"cp":2023.09,"r_cp":2109.82},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931643,"cp":2016.26,"r_cp":2102.69},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931643,"cp":2037.7,"r_cp":2125.06},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931643,"cp":1994.79,"r_cp":2080.3},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931643,"cp":2062.93,"r_cp":2151.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931643,"cp":2071.7,"r_cp":2160.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931643,"cp":2085.09,"r_cp":2174.48},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931643,"cp":2073.31,"r_cp":2162.19},{"stockId":1000000931643,"date":"2026-01-08T16:00:00.000Z","cp":2082.29,"r_cp":2171.56},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931643,"cp":2100.94,"r_cp":2191},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931643,"cp":2048.69,"r_cp":2136.51},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931643,"cp":2077.63,"r_cp":2166.7},{"stockId":1000000931643,"date":"2026-01-14T16:00:00.000Z","cp":2095.39,"r_cp":2185.22},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931643,"cp":2107.58,"r_cp":2197.93},{"stockId":1000000931643,"date":"2026-01-18T16:00:00.000Z","cp":2095.8,"r_cp":2185.65},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931643,"cp":2043.48,"r_cp":2131.08},{"stockId":1000000931643,"date":"2026-01-20T16:00:00.000Z","cp":2089.17,"r_cp":2178.73},{"stockId":1000000931643,"date":"2026-01-21T16:00:00.000Z","cp":2114.81,"r_cp":2205.46},{"stockId":1000000931643,"date":"2026-01-22T16:00:00.000Z","cp":2096.1,"r_cp":2185.96},{"stockId":1000000931643,"date":"2026-01-25T16:00:00.000Z","cp":2076.35,"r_cp":2165.36},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931643,"cp":2100.4,"r_cp":2190.44},{"stockId":1000000931643,"date":"2026-01-27T16:00:00.000Z","cp":2096.03,"r_cp":2185.89},{"stockId":1000000931643,"date":"2026-01-28T16:00:00.000Z","cp":2053.66,"r_cp":2141.74},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931643,"cp":2099.09,"r_cp":2189.12},{"stockId":1000000931643,"date":"2026-02-01T16:00:00.000Z","cp":2045.26,"r_cp":2132.98},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931643,"cp":2058.86,"r_cp":2147.16},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931643,"cp":2030.42,"r_cp":2117.5},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931643,"cp":1990.5,"r_cp":2075.86},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931643,"cp":1971.17,"r_cp":2055.71},{"stockId":1000000931643,"date":"2026-02-08T16:00:00.000Z","cp":2042.94,"r_cp":2130.56},{"stockId":1000000931643,"date":"2026-02-09T16:00:00.000Z","cp":2050.89,"r_cp":2138.84},{"stockId":1000000931643,"date":"2026-02-10T16:00:00.000Z","cp":2013.56,"r_cp":2099.92},{"stockId":1000000931643,"date":"2026-02-11T16:00:00.000Z","cp":2039.93,"r_cp":2127.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931643,"cp":2017.88,"r_cp":2104.43},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931643,"cp":2042.17,"r_cp":2129.76},{"stockId":1000000931643,"date":"2026-02-24T16:00:00.000Z","cp":2063.87,"r_cp":2152.38},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931643,"cp":2082.83,"r_cp":2172.15},{"stockId":1000000931643,"date":"2026-02-26T16:00:00.000Z","cp":2048.96,"r_cp":2136.84},{"stockId":1000000931643,"date":"2026-03-01T16:00:00.000Z","cp":2050.46,"r_cp":2138.4},{"stockId":1000000931643,"date":"2026-03-02T16:00:00.000Z","cp":1986.62,"r_cp":2071.82},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931643,"cp":1956.77,"r_cp":2040.69},{"stockId":1000000931643,"date":"2026-03-04T16:00:00.000Z","cp":2000.53,"r_cp":2086.33},{"stockId":1000000931643,"date":"2026-03-05T16:00:00.000Z","cp":2000.25,"r_cp":2086.04},{"stockId":1000000931643,"date":"2026-03-08T16:00:00.000Z","cp":1967.83,"r_cp":2052.22},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931643,"cp":2031.08,"r_cp":2118.19},{"stockId":1000000931643,"date":"2026-03-10T16:00:00.000Z","cp":2035.7,"r_cp":2123},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931643,"cp":2009.95,"r_cp":2096.16},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000931643,"cp":2007.59,"r_cp":2093.69},{"stockId":1000000931643,"date":"2026-03-15T16:00:00.000Z","cp":2034.81,"r_cp":2122.08},{"stockId":1000000931643,"date":"2026-03-16T16:00:00.000Z","cp":1977.13,"r_cp":2061.93},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931643,"cp":2027.09,"r_cp":2114.03},{"stockId":1000000931643,"date":"2026-03-18T16:00:00.000Z","cp":2003.14,"r_cp":2089.05},{"stockId":1000000931643,"date":"2026-03-19T16:00:00.000Z","cp":2034.07,"r_cp":2121.3},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931643,"cp":1961.46,"r_cp":2045.58},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931643,"cp":1984.22,"r_cp":2069.32},{"stockId":1000000931643,"date":"2026-03-24T16:00:00.000Z","cp":2025.15,"r_cp":2112.01},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931643,"cp":1995.74,"r_cp":2081.33},{"stockId":1000000931643,"date":"2026-03-26T16:00:00.000Z","cp":1995.86,"r_cp":2081.46},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931643,"cp":1976.97,"r_cp":2061.76},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931643,"cp":1916.35,"r_cp":1998.54},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000931643,"cp":1971.48,"r_cp":2056.04},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931643,"cp":1920.54,"r_cp":2002.91},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931643,"cp":1921.01,"r_cp":2003.4},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931643,"cp":1939.09,"r_cp":2022.25},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931643,"cp":2061.67,"r_cp":2150.09},{"stockId":1000000931643,"date":"2026-04-08T16:00:00.000Z","cp":2050.67,"r_cp":2138.62},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931643,"cp":2126.16,"r_cp":2217.35},{"stockId":1000000931643,"date":"2026-04-12T16:00:00.000Z","cp":2143.98,"r_cp":2235.93},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931643,"cp":2191.48,"r_cp":2285.47},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931643,"cp":2169.49,"r_cp":2263.12},{"stockId":1000000931643,"date":"2026-04-15T16:00:00.000Z","cp":2226.24,"r_cp":2322.31},{"stockId":1000000931643,"date":"2026-04-16T16:00:00.000Z","cp":2271.77,"r_cp":2369.81},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931643,"cp":2287.99,"r_cp":2386.73},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931643,"cp":2279.31,"r_cp":2377.68},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931643,"cp":2330.59,"r_cp":2435.23},{"stockId":1000000931643,"date":"2026-04-22T16:00:00.000Z","cp":2308.24,"r_cp":2411.87},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931643,"cp":2285.52,"r_cp":2388.13},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931643,"cp":2303.21,"r_cp":2406.61},{"stockId":1000000931643,"date":"2026-04-27T16:00:00.000Z","cp":2265.73,"r_cp":2367.46},{"stockId":1000000931643,"date":"2026-04-28T16:00:00.000Z","cp":2306.27,"r_cp":2409.82},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931643,"cp":2356.76,"r_cp":2462.97},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931643,"cp":2444.48,"r_cp":2554.65},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931643,"cp":2492.19,"r_cp":2604.5},{"stockId":1000000931643,"date":"2026-05-07T16:00:00.000Z","cp":2456.39,"r_cp":2567.28},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931643,"cp":2563.04,"r_cp":2679.05},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931643,"cp":2596.4,"r_cp":2714.41},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000931643,"cp":2682.2,"r_cp":2804.11},{"stockId":1000000931643,"date":"2026-05-13T16:00:00.000Z","cp":2632.94,"r_cp":2752.74},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931643,"cp":2609.42,"r_cp":2728.16},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931643,"cp":2603.44,"r_cp":2721.9},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931643,"cp":2630.4,"r_cp":2750.09},{"stockId":1000000931643,"date":"2026-05-19T16:00:00.000Z","cp":2678.78,"r_cp":2800.67},{"stockId":1000000931643,"date":"2026-05-20T16:00:00.000Z","cp":2602.19,"r_cp":2720.65},{"stockId":1000000931643,"date":"2026-05-21T16:00:00.000Z","cp":2685.38,"r_cp":2807.88},{"stockId":1000000931643,"date":"2026-05-24T16:00:00.000Z","cp":2811.74,"r_cp":2940.03},{"stockId":1000000931643,"date":"2026-05-25T16:00:00.000Z","cp":2828,"r_cp":2957.04},{"stockId":1000000931643,"date":"2026-05-26T16:00:00.000Z","cp":2805.51,"r_cp":2933.75},{"stockId":1000000931643,"date":"2026-05-27T16:00:00.000Z","cp":2881.76,"r_cp":3013.94},{"stockId":1000000931643,"date":"2026-05-28T16:00:00.000Z","cp":2791.84,"r_cp":2920.29},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000931643,"cp":2683.9,"r_cp":2807.4},{"stockId":1000000931643,"date":"2026-06-01T16:00:00.000Z","cp":2778.44,"r_cp":2906.37},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000931643,"cp":2859.22,"r_cp":2990.86},{"stockId":1000000931643,"date":"2026-06-03T16:00:00.000Z","cp":2850.19,"r_cp":2981.91},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000931643,"cp":2722.19,"r_cp":2848.06},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000931643,"cp":2611.9,"r_cp":2732.67},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000931643,"cp":2730.54,"r_cp":2856.8},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000931643,"cp":2668.58,"r_cp":2791.97},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000931643,"cp":2647.68,"r_cp":2770.58},{"stockId":1000000931643,"date":"2026-06-11T16:00:00.000Z","cp":2640.54,"r_cp":2763.27},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931643,"cp":2784.08,"r_cp":2913.48},{"stockId":1000000931643,"date":"2026-06-15T16:00:00.000Z","cp":2815.86,"r_cp":2946.85},{"stockId":1000000931643,"date":"2026-06-16T16:00:00.000Z","cp":2895.56,"r_cp":3030.25},{"stockId":1000000931643,"date":"2026-06-17T16:00:00.000Z","cp":2992.27,"r_cp":3131.46},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931643,"cp":3039.03,"r_cp":3180.39},{"stockId":1000000931643,"date":"2026-06-22T16:00:00.000Z","cp":2928.11,"r_cp":3064.39},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000931643,"cp":2994.7087}]}