window.pageData = {"index":{"_id":1000000950162,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"950162","csiCode":"950162","tickerId":950162,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创芯片设计","followedNum":51,"insertedDate":"2026-01-27T09:21:12.094Z","lastUpdated":"2026-01-29T00:30:48.522Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950162factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950162_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板芯片设计主题指数选取科创板内业务涉及芯片设计领域的上市公司证券作为指数样本，以反映科创板芯片设计领域上市公司证券的整体表现。","fullName":"上证科创板芯片设计主题指数","launchDate":"2024-07-25T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","totalReturnIndexId":1009501621010,"pinyin":"kcxpsj","memoNum":1},"startDate":"2024-06-13T18:12:34.093Z","endDate":"2026-06-13T18:12:34.093Z","stock":{"_id":3000000027608,"stockCode":"027608","masterFundShortName":"鹏华上证科创板芯片设计主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27608,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华上证科创板芯片设计主题ETF发起式联接(027608)","name":"鹏华上证科创板芯片设计主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"phszkcbxpsjztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000950162,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"950162","tickerId":950162,"name":"科创芯片设计","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"罗英宇","stockType":"fund_manager","stockCode":"db20781172","exchange":"fm","tickerId":122525206220}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-07-25T16:00:00.000Z","stockId":1000000950162,"cp":736.37,"r_cp":745.84},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000950162,"cp":724.47,"r_cp":733.79},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000950162,"cp":732.12,"r_cp":741.54},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000950162,"cp":769.45,"r_cp":779.35},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000950162,"cp":772.81,"r_cp":782.76},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000950162,"cp":744.11,"r_cp":753.68},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000950162,"cp":702.12,"r_cp":711.16},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000950162,"cp":712.55,"r_cp":721.72},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000950162,"cp":703.48,"r_cp":712.54},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000950162,"cp":705.65,"r_cp":714.75},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000950162,"cp":706.2,"r_cp":715.31},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000950162,"cp":702.38,"r_cp":711.43},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000950162,"cp":708.67,"r_cp":717.84},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000950162,"cp":702.05,"r_cp":711.13},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000950162,"cp":709.12,"r_cp":718.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000950162,"cp":706.74,"r_cp":715.88},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000950162,"cp":706.18,"r_cp":715.31},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000950162,"cp":691.54,"r_cp":700.48},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000950162,"cp":697.03,"r_cp":706.05},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000950162,"cp":689.73,"r_cp":698.65},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000950162,"cp":685.38,"r_cp":694.24},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000950162,"cp":678.77,"r_cp":687.54},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000950162,"cp":669.14,"r_cp":677.79},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000950162,"cp":663.6,"r_cp":672.18},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000950162,"cp":672.66,"r_cp":681.36},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000950162,"cp":699.88,"r_cp":708.93},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000950162,"cp":674.23,"r_cp":682.95},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000950162,"cp":677.22,"r_cp":685.98},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000950162,"cp":673.92,"r_cp":682.63},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000950162,"cp":662.84,"r_cp":671.41},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000950162,"cp":656.17,"r_cp":664.65},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000950162,"cp":651.11,"r_cp":659.53},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000950162,"cp":658.92,"r_cp":667.44},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000950162,"cp":660.25,"r_cp":668.79},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000950162,"cp":652.2,"r_cp":660.64},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000950162,"cp":648.3,"r_cp":656.69},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000950162,"cp":634.48,"r_cp":642.69},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000950162,"cp":639.2,"r_cp":647.47},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000950162,"cp":635.97,"r_cp":644.2},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000950162,"cp":633.39,"r_cp":641.59},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000950162,"cp":662.58,"r_cp":671.16},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000950162,"cp":664.89,"r_cp":673.5},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000950162,"cp":693.71,"r_cp":702.7},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000950162,"cp":742.11,"r_cp":751.72},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000950162,"cp":882.26,"r_cp":893.68},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000950162,"cp":1058.7,"r_cp":1072.41},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000950162,"cp":1066.29,"r_cp":1080.09},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000950162,"cp":1004.17,"r_cp":1017.17},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000950162,"cp":938.53,"r_cp":950.68},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000950162,"cp":981.13,"r_cp":993.83},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000950162,"cp":947.56,"r_cp":959.83},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000950162,"cp":922.16,"r_cp":934.1},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000950162,"cp":938.53,"r_cp":950.68},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000950162,"cp":1062.55,"r_cp":1076.31},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000950162,"cp":1078.15,"r_cp":1092.11},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000950162,"cp":1051.79,"r_cp":1065.41},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000950162,"cp":1036.31,"r_cp":1049.73},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000950162,"cp":1038.91,"r_cp":1052.37},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000950162,"cp":1042.45,"r_cp":1055.94},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000950162,"cp":1044.66,"r_cp":1058.19},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000950162,"cp":1030.84,"r_cp":1044.21},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000950162,"cp":1022.34,"r_cp":1035.6},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000950162,"cp":1038.49,"r_cp":1051.96},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000950162,"cp":977.74,"r_cp":990.43},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000950162,"cp":993.15,"r_cp":1006.07},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000950162,"cp":1048.86,"r_cp":1062.51},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000950162,"cp":1060.82,"r_cp":1074.63},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000950162,"cp":1096.52,"r_cp":1110.79},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000950162,"cp":1081.85,"r_cp":1095.93},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000950162,"cp":1138.38,"r_cp":1153.19},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000950162,"cp":1107.96,"r_cp":1122.38},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000950162,"cp":1129.19,"r_cp":1143.88},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000950162,"cp":1089.15,"r_cp":1103.32},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000950162,"cp":1044.84,"r_cp":1058.43},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000950162,"cp":1021.45,"r_cp":1034.74},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000950162,"cp":1064.46,"r_cp":1078.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000950162,"cp":1076.99,"r_cp":1091},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000950162,"cp":1094.06,"r_cp":1108.3},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000950162,"cp":1047.8,"r_cp":1061.44},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000950162,"cp":1039.34,"r_cp":1052.86},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000950162,"cp":1034.14,"r_cp":1047.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000950162,"cp":1086.25,"r_cp":1100.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000950162,"cp":1096.18,"r_cp":1110.44},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000950162,"cp":1118.23,"r_cp":1132.78},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000950162,"cp":1124.02,"r_cp":1138.64},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000950162,"cp":1112.45,"r_cp":1126.93},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000950162,"cp":1107.17,"r_cp":1121.58},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000950162,"cp":1116.24,"r_cp":1130.77},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000950162,"cp":1125.7,"r_cp":1140.35},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000950162,"cp":1111.86,"r_cp":1126.33},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000950162,"cp":1127.7,"r_cp":1142.37},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000950162,"cp":1152.93,"r_cp":1167.93},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000950162,"cp":1166.68,"r_cp":1181.98},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000950162,"cp":1162.1,"r_cp":1177.34},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000950162,"cp":1136.34,"r_cp":1151.25},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000950162,"cp":1110.14,"r_cp":1124.7},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000950162,"cp":1159.24,"r_cp":1174.44},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000950162,"cp":1187.04,"r_cp":1202.61},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000950162,"cp":1232.1,"r_cp":1248.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000950162,"cp":1192.15,"r_cp":1207.79},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000950162,"cp":1216.26,"r_cp":1232.21},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000950162,"cp":1221.03,"r_cp":1237.05},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000950162,"cp":1264.54,"r_cp":1281.13},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000950162,"cp":1231.89,"r_cp":1248.04},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000950162,"cp":1218.72,"r_cp":1234.71},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000950162,"cp":1162.78,"r_cp":1178.03},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000950162,"cp":1118.97,"r_cp":1133.64},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000950162,"cp":1093.07,"r_cp":1107.4},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000950162,"cp":1075.53,"r_cp":1089.64},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000950162,"cp":1138.97,"r_cp":1153.91},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000950162,"cp":1151.97,"r_cp":1167.08},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000950162,"cp":1145.87,"r_cp":1160.9},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000950162,"cp":1135.16,"r_cp":1150.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000950162,"cp":1126.11,"r_cp":1140.88},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000950162,"cp":1171.16,"r_cp":1186.52},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000950162,"cp":1176.5,"r_cp":1191.93},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000950162,"cp":1126.16,"r_cp":1140.93},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000950162,"cp":1157.07,"r_cp":1172.25},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000950162,"cp":1159.21,"r_cp":1174.41},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000950162,"cp":1200.93,"r_cp":1216.68},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000950162,"cp":1205.05,"r_cp":1220.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000950162,"cp":1185.31,"r_cp":1200.86},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000950162,"cp":1202.14,"r_cp":1217.93},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000950162,"cp":1165.26,"r_cp":1180.56},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000950162,"cp":1187.11,"r_cp":1202.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000950162,"cp":1239.8,"r_cp":1256.08},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000950162,"cp":1249.05,"r_cp":1265.45},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000950162,"cp":1271.72,"r_cp":1288.42},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000950162,"cp":1257.36,"r_cp":1273.87},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000950162,"cp":1288.7,"r_cp":1305.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000950162,"cp":1244.37,"r_cp":1260.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000950162,"cp":1245.12,"r_cp":1261.47},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000950162,"cp":1258.01,"r_cp":1274.54},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000950162,"cp":1216.74,"r_cp":1232.72},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000950162,"cp":1260.27,"r_cp":1276.82},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000950162,"cp":1264.72,"r_cp":1281.33},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000950162,"cp":1353.71,"r_cp":1371.49},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000950162,"cp":1358.42,"r_cp":1376.26},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000950162,"cp":1379.56,"r_cp":1397.68},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000950162,"cp":1421.33,"r_cp":1440},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000950162,"cp":1439.14,"r_cp":1458.05},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000950162,"cp":1349.99,"r_cp":1367.72},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000950162,"cp":1323.32,"r_cp":1340.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000950162,"cp":1383.73,"r_cp":1401.91},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000950162,"cp":1399.7,"r_cp":1418.08},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000950162,"cp":1432.89,"r_cp":1451.71},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000950162,"cp":1409.39,"r_cp":1427.9},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000950162,"cp":1422,"r_cp":1440.68},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000950162,"cp":1412.16,"r_cp":1430.7},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000950162,"cp":1412.67,"r_cp":1431.22},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000950162,"cp":1361.79,"r_cp":1379.68},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000950162,"cp":1383.21,"r_cp":1401.37},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000950162,"cp":1385.65,"r_cp":1403.85},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000950162,"cp":1396.99,"r_cp":1415.34},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000950162,"cp":1378.31,"r_cp":1396.41},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000950162,"cp":1371.34,"r_cp":1389.35},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000950162,"cp":1319.24,"r_cp":1336.57},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000950162,"cp":1330.91,"r_cp":1348.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000950162,"cp":1294.23,"r_cp":1311.23},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000950162,"cp":1311.1,"r_cp":1328.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000950162,"cp":1331.67,"r_cp":1349.16},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000950162,"cp":1312.28,"r_cp":1329.52},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000950162,"cp":1328.77,"r_cp":1346.22},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000950162,"cp":1321.02,"r_cp":1338.37},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000950162,"cp":1316.95,"r_cp":1334.24},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000950162,"cp":1293.67,"r_cp":1310.67},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000950162,"cp":1140.71,"r_cp":1155.69},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000950162,"cp":1146.85,"r_cp":1161.92},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000950162,"cp":1201.21,"r_cp":1216.99},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000950162,"cp":1223.08,"r_cp":1239.15},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000950162,"cp":1302.04,"r_cp":1319.14},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000950162,"cp":1310.36,"r_cp":1327.57},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000950162,"cp":1302.31,"r_cp":1319.41},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000950162,"cp":1306.78,"r_cp":1323.94},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000950162,"cp":1330.69,"r_cp":1348.16},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000950162,"cp":1315.73,"r_cp":1333.01},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000950162,"cp":1329.62,"r_cp":1347.09},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000950162,"cp":1314.02,"r_cp":1331.28},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000950162,"cp":1322.15,"r_cp":1339.52},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000950162,"cp":1307.82,"r_cp":1325.07},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000950162,"cp":1293.82,"r_cp":1310.96},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000950162,"cp":1302.19,"r_cp":1319.44},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000950162,"cp":1310.03,"r_cp":1327.37},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000950162,"cp":1339.13,"r_cp":1356.94},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000950162,"cp":1352.89,"r_cp":1370.88},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000950162,"cp":1344.53,"r_cp":1362.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000950162,"cp":1332.75,"r_cp":1350.47},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000950162,"cp":1300.99,"r_cp":1318.29},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000950162,"cp":1309.28,"r_cp":1326.69},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000950162,"cp":1305.36,"r_cp":1322.71},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000950162,"cp":1304.38,"r_cp":1321.72},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000950162,"cp":1282.02,"r_cp":1299.07},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000950162,"cp":1280.57,"r_cp":1297.85},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000950162,"cp":1282.34,"r_cp":1299.65},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000950162,"cp":1287.48,"r_cp":1304.92},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000950162,"cp":1277.97,"r_cp":1295.29},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000950162,"cp":1275.22,"r_cp":1292.49},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000950162,"cp":1246.8,"r_cp":1263.77},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000950162,"cp":1252.55,"r_cp":1269.6},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000950162,"cp":1238.66,"r_cp":1255.52},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000950162,"cp":1236.44,"r_cp":1253.27},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000950162,"cp":1260.89,"r_cp":1278.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000950162,"cp":1245.42,"r_cp":1263.14},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000950162,"cp":1259.65,"r_cp":1277.57},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000950162,"cp":1260.35,"r_cp":1278.37},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000950162,"cp":1295.7,"r_cp":1314.23},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000950162,"cp":1292.13,"r_cp":1310.61},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000950162,"cp":1295.51,"r_cp":1314.03},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000950162,"cp":1268.88,"r_cp":1287.09},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000950162,"cp":1265.39,"r_cp":1283.55},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000950162,"cp":1253.69,"r_cp":1271.69},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000950162,"cp":1241.5,"r_cp":1259.32},{"stockId":1000000950162,"date":"2025-06-15T16:00:00.000Z","cp":1238.51,"r_cp":1256.29},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000950162,"cp":1233.45,"r_cp":1251.16},{"stockId":1000000950162,"date":"2025-06-17T16:00:00.000Z","cp":1248.52,"r_cp":1266.45},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000950162,"cp":1251.45,"r_cp":1269.52},{"stockId":1000000950162,"date":"2025-06-19T16:00:00.000Z","cp":1236.7,"r_cp":1254.56},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000950162,"cp":1231.67,"r_cp":1249.47},{"stockId":1000000950162,"date":"2025-06-23T16:00:00.000Z","cp":1263.92,"r_cp":1282.19},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000950162,"cp":1298.75,"r_cp":1317.52},{"stockId":1000000950162,"date":"2025-06-25T16:00:00.000Z","cp":1281.9,"r_cp":1300.43},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000950162,"cp":1284.65,"r_cp":1303.29},{"stockId":1000000950162,"date":"2025-06-29T16:00:00.000Z","cp":1309.83,"r_cp":1328.92},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000950162,"cp":1295.21,"r_cp":1314.09},{"stockId":1000000950162,"date":"2025-07-01T16:00:00.000Z","cp":1270.95,"r_cp":1289.67},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000950162,"cp":1272.59,"r_cp":1291.4},{"stockId":1000000950162,"date":"2025-07-03T16:00:00.000Z","cp":1266.38,"r_cp":1285.12},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000950162,"cp":1260.19,"r_cp":1278.84},{"stockId":1000000950162,"date":"2025-07-07T16:00:00.000Z","cp":1279.26,"r_cp":1298.19},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000950162,"cp":1258.01,"r_cp":1276.8},{"stockId":1000000950162,"date":"2025-07-09T16:00:00.000Z","cp":1255.1,"r_cp":1273.85},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000950162,"cp":1277.24,"r_cp":1296.33},{"stockId":1000000950162,"date":"2025-07-13T16:00:00.000Z","cp":1268.84,"r_cp":1287.82},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000950162,"cp":1270.81,"r_cp":1289.82},{"stockId":1000000950162,"date":"2025-07-15T16:00:00.000Z","cp":1278.88,"r_cp":1298.01},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000950162,"cp":1285.47,"r_cp":1304.76},{"stockId":1000000950162,"date":"2025-07-17T16:00:00.000Z","cp":1277.37,"r_cp":1296.55},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000950162,"cp":1279.39,"r_cp":1298.6},{"stockId":1000000950162,"date":"2025-07-21T16:00:00.000Z","cp":1278.73,"r_cp":1297.92},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000950162,"cp":1281.96,"r_cp":1301.2},{"stockId":1000000950162,"date":"2025-07-23T16:00:00.000Z","cp":1292.9,"r_cp":1312.31},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000950162,"cp":1336.74,"r_cp":1356.81},{"stockId":1000000950162,"date":"2025-07-27T16:00:00.000Z","cp":1336.05,"r_cp":1356.11},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000950162,"cp":1371.13,"r_cp":1391.71},{"stockId":1000000950162,"date":"2025-07-29T16:00:00.000Z","cp":1360.74,"r_cp":1381.17},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000950162,"cp":1359.69,"r_cp":1380.11},{"stockId":1000000950162,"date":"2025-07-31T16:00:00.000Z","cp":1341.8,"r_cp":1361.94},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000950162,"cp":1372.99,"r_cp":1393.6},{"stockId":1000000950162,"date":"2025-08-04T16:00:00.000Z","cp":1369.06,"r_cp":1389.61},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000950162,"cp":1386.53,"r_cp":1407.34},{"stockId":1000000950162,"date":"2025-08-06T16:00:00.000Z","cp":1401.24,"r_cp":1422.32},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000950162,"cp":1370.04,"r_cp":1390.66},{"stockId":1000000950162,"date":"2025-08-10T16:00:00.000Z","cp":1390.21,"r_cp":1411.13},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000950162,"cp":1441.21,"r_cp":1462.9},{"stockId":1000000950162,"date":"2025-08-12T16:00:00.000Z","cp":1462.54,"r_cp":1484.55},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000950162,"cp":1474.41,"r_cp":1496.6},{"stockId":1000000950162,"date":"2025-08-14T16:00:00.000Z","cp":1505.42,"r_cp":1528.08},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000950162,"cp":1544.58,"r_cp":1567.82},{"stockId":1000000950162,"date":"2025-08-18T16:00:00.000Z","cp":1540.63,"r_cp":1563.82},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000950162,"cp":1618.77,"r_cp":1643.13},{"stockId":1000000950162,"date":"2025-08-20T16:00:00.000Z","cp":1598.36,"r_cp":1622.42},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000950162,"cp":1741,"r_cp":1767.2},{"stockId":1000000950162,"date":"2025-08-24T16:00:00.000Z","cp":1806.86,"r_cp":1834.06},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000950162,"cp":1767.36,"r_cp":1793.96},{"stockId":1000000950162,"date":"2025-08-26T16:00:00.000Z","cp":1799.18,"r_cp":1826.26},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000950162,"cp":1927.69,"r_cp":1956.7},{"stockId":1000000950162,"date":"2025-08-28T16:00:00.000Z","cp":1876.33,"r_cp":1904.57},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000950162,"cp":1893.29,"r_cp":1921.78},{"stockId":1000000950162,"date":"2025-09-01T16:00:00.000Z","cp":1826.8,"r_cp":1854.3},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000950162,"cp":1791.26,"r_cp":1818.22},{"stockId":1000000950162,"date":"2025-09-03T16:00:00.000Z","cp":1646.8,"r_cp":1671.58},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000950162,"cp":1707.61,"r_cp":1733.31},{"stockId":1000000950162,"date":"2025-09-07T16:00:00.000Z","cp":1694.88,"r_cp":1720.39},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000950162,"cp":1667.74,"r_cp":1692.84},{"stockId":1000000950162,"date":"2025-09-09T16:00:00.000Z","cp":1701.68,"r_cp":1727.29},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000950162,"cp":1820.09,"r_cp":1847.48},{"stockId":1000000950162,"date":"2025-09-11T16:00:00.000Z","cp":1882.92,"r_cp":1911.26},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000950162,"cp":1887.19,"r_cp":1915.6},{"stockId":1000000950162,"date":"2025-09-15T16:00:00.000Z","cp":1925.01,"r_cp":1953.98},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000950162,"cp":1928,"r_cp":1957.01},{"stockId":1000000950162,"date":"2025-09-17T16:00:00.000Z","cp":1921.18,"r_cp":1950.1},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000950162,"cp":1881.95,"r_cp":1910.34},{"stockId":1000000950162,"date":"2025-09-21T16:00:00.000Z","cp":1990.82,"r_cp":2020.85},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000950162,"cp":1978.02,"r_cp":2007.86},{"stockId":1000000950162,"date":"2025-09-23T16:00:00.000Z","cp":2034.93,"r_cp":2065.62},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000950162,"cp":2050.17,"r_cp":2081.1},{"stockId":1000000950162,"date":"2025-09-25T16:00:00.000Z","cp":1997.1,"r_cp":2027.29},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000950162,"cp":2017.31,"r_cp":2047.8},{"stockId":1000000950162,"date":"2025-09-29T16:00:00.000Z","cp":2073.07,"r_cp":2104.4},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000950162,"cp":2121.03,"r_cp":2153.09},{"stockId":1000000950162,"date":"2025-10-09T16:00:00.000Z","cp":1977.41,"r_cp":2007.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000950162,"cp":1996.83,"r_cp":2027.01},{"stockId":1000000950162,"date":"2025-10-13T16:00:00.000Z","cp":1917.72,"r_cp":1946.7},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000950162,"cp":1951.6,"r_cp":1981.1},{"stockId":1000000950162,"date":"2025-10-15T16:00:00.000Z","cp":1939.59,"r_cp":1968.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000950162,"cp":1853.26,"r_cp":1881.27},{"stockId":1000000950162,"date":"2025-10-19T16:00:00.000Z","cp":1863.81,"r_cp":1891.97},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000950162,"cp":1930.5,"r_cp":1959.67},{"stockId":1000000950162,"date":"2025-10-21T16:00:00.000Z","cp":1939.02,"r_cp":1968.63},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000950162,"cp":1915.07,"r_cp":1944.35},{"stockId":1000000950162,"date":"2025-10-23T16:00:00.000Z","cp":2021.63,"r_cp":2052.54},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000950162,"cp":2044.94,"r_cp":2076.2},{"stockId":1000000950162,"date":"2025-10-27T16:00:00.000Z","cp":2010.52,"r_cp":2041.26},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000950162,"cp":2016.86,"r_cp":2047.7},{"stockId":1000000950162,"date":"2025-10-29T16:00:00.000Z","cp":1973.32,"r_cp":2003.49},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000950162,"cp":1909.83,"r_cp":1939.03},{"stockId":1000000950162,"date":"2025-11-02T16:00:00.000Z","cp":1887.68,"r_cp":1916.54},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000950162,"cp":1847.47,"r_cp":1875.71},{"stockId":1000000950162,"date":"2025-11-04T16:00:00.000Z","cp":1834.52,"r_cp":1862.57},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000950162,"cp":1909.65,"r_cp":1938.84},{"stockId":1000000950162,"date":"2025-11-06T16:00:00.000Z","cp":1870.88,"r_cp":1899.48},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000950162,"cp":1847.45,"r_cp":1875.7},{"stockId":1000000950162,"date":"2025-11-10T16:00:00.000Z","cp":1810.87,"r_cp":1838.56},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000950162,"cp":1808.45,"r_cp":1836.1},{"stockId":1000000950162,"date":"2025-11-12T16:00:00.000Z","cp":1845.44,"r_cp":1873.65},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000950162,"cp":1782.9,"r_cp":1810.16},{"stockId":1000000950162,"date":"2025-11-16T16:00:00.000Z","cp":1791.66,"r_cp":1819.05},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000950162,"cp":1800.03,"r_cp":1827.55},{"stockId":1000000950162,"date":"2025-11-18T16:00:00.000Z","cp":1779.7,"r_cp":1806.91},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000950162,"cp":1764.37,"r_cp":1791.34},{"stockId":1000000950162,"date":"2025-11-20T16:00:00.000Z","cp":1686,"r_cp":1711.78},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000950162,"cp":1705.58,"r_cp":1731.66},{"stockId":1000000950162,"date":"2025-11-24T16:00:00.000Z","cp":1736.15,"r_cp":1762.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000950162,"cp":1780.37,"r_cp":1807.59},{"stockId":1000000950162,"date":"2025-11-26T16:00:00.000Z","cp":1796.58,"r_cp":1824.05},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000950162,"cp":1815.74,"r_cp":1843.51},{"stockId":1000000950162,"date":"2025-11-30T16:00:00.000Z","cp":1833.2,"r_cp":1861.23},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000950162,"cp":1803.36,"r_cp":1830.94},{"stockId":1000000950162,"date":"2025-12-02T16:00:00.000Z","cp":1784.31,"r_cp":1811.66},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000950162,"cp":1808.59,"r_cp":1836.31},{"stockId":1000000950162,"date":"2025-12-04T16:00:00.000Z","cp":1801.57,"r_cp":1829.18},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000950162,"cp":1855.51,"r_cp":1883.95},{"stockId":1000000950162,"date":"2025-12-08T16:00:00.000Z","cp":1850.66,"r_cp":1879.02},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000950162,"cp":1843.61,"r_cp":1871.87},{"stockId":1000000950162,"date":"2025-12-10T16:00:00.000Z","cp":1811.66,"r_cp":1839.42},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000950162,"cp":1832.61,"r_cp":1860.7},{"stockId":1000000950162,"date":"2025-12-14T16:00:00.000Z","cp":1768.69,"r_cp":1795.8},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000950162,"cp":1734.96,"r_cp":1761.55},{"stockId":1000000950162,"date":"2025-12-16T16:00:00.000Z","cp":1770.72,"r_cp":1797.86},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000950162,"cp":1760.89,"r_cp":1787.88},{"stockId":1000000950162,"date":"2025-12-18T16:00:00.000Z","cp":1750.17,"r_cp":1776.99},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000950162,"cp":1778.56,"r_cp":1805.82},{"stockId":1000000950162,"date":"2025-12-22T16:00:00.000Z","cp":1793.17,"r_cp":1820.66},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000950162,"cp":1830.33,"r_cp":1858.38},{"stockId":1000000950162,"date":"2025-12-24T16:00:00.000Z","cp":1846.52,"r_cp":1874.83},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000950162,"cp":1845.38,"r_cp":1873.67},{"stockId":1000000950162,"date":"2025-12-28T16:00:00.000Z","cp":1853.52,"r_cp":1881.93},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000950162,"cp":1886.38,"r_cp":1915.29},{"stockId":1000000950162,"date":"2025-12-30T16:00:00.000Z","cp":1860.39,"r_cp":1888.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000950162,"cp":1938.22,"r_cp":1967.92},{"stockId":1000000950162,"date":"2026-01-05T16:00:00.000Z","cp":1964.7,"r_cp":1994.81},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000950162,"cp":1985.74,"r_cp":2016.18},{"stockId":1000000950162,"date":"2026-01-07T16:00:00.000Z","cp":2017.05,"r_cp":2047.96},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000950162,"cp":2062.21,"r_cp":2093.82},{"stockId":1000000950162,"date":"2026-01-11T16:00:00.000Z","cp":2117.34,"r_cp":2149.79},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000950162,"cp":2027.93,"r_cp":2059.01},{"stockId":1000000950162,"date":"2026-01-13T16:00:00.000Z","cp":2081.39,"r_cp":2113.29},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000950162,"cp":2080.22,"r_cp":2112.11},{"stockId":1000000950162,"date":"2026-01-15T16:00:00.000Z","cp":2133.27,"r_cp":2165.97},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000950162,"cp":2122.35,"r_cp":2154.88},{"stockId":1000000950162,"date":"2026-01-19T16:00:00.000Z","cp":2130.6,"r_cp":2163.26},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000950162,"cp":2243.24,"r_cp":2277.62},{"stockId":1000000950162,"date":"2026-01-21T16:00:00.000Z","cp":2262.78,"r_cp":2297.46},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000950162,"cp":2271.8,"r_cp":2306.62},{"stockId":1000000950162,"date":"2026-01-25T16:00:00.000Z","cp":2242.15,"r_cp":2276.51},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000950162,"cp":2316.15,"r_cp":2351.65},{"stockId":1000000950162,"date":"2026-01-27T16:00:00.000Z","cp":2323.08,"r_cp":2358.69},{"stockId":1000000950162,"date":"2026-01-28T16:00:00.000Z","cp":2230.9,"r_cp":2265.17},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000950162,"cp":2281.74,"r_cp":2316.79},{"stockId":1000000950162,"date":"2026-02-01T16:00:00.000Z","cp":2154.3,"r_cp":2187.39},{"stockId":1000000950162,"date":"2026-02-02T16:00:00.000Z","cp":2201.41,"r_cp":2235.22},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000950162,"cp":2131.92,"r_cp":2164.67},{"stockId":1000000950162,"date":"2026-02-04T16:00:00.000Z","cp":2101.99,"r_cp":2134.28},{"stockId":1000000950162,"date":"2026-02-05T16:00:00.000Z","cp":2070.88,"r_cp":2102.69},{"stockId":1000000950162,"date":"2026-02-08T16:00:00.000Z","cp":2155.23,"r_cp":2188.33},{"stockId":1000000950162,"date":"2026-02-09T16:00:00.000Z","cp":2182.22,"r_cp":2215.74},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000950162,"cp":2155.19,"r_cp":2188.29},{"stockId":1000000950162,"date":"2026-02-11T16:00:00.000Z","cp":2243.79,"r_cp":2278.26},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000950162,"cp":2234.06,"r_cp":2268.38},{"stockId":1000000950162,"date":"2026-02-23T16:00:00.000Z","cp":2214.26,"r_cp":2248.28},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000950162,"cp":2192.01,"r_cp":2225.68},{"stockId":1000000950162,"date":"2026-02-25T16:00:00.000Z","cp":2230,"r_cp":2264.25},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000950162,"cp":2261.13,"r_cp":2295.87},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000950162,"cp":2224.06,"r_cp":2258.22},{"stockId":1000000950162,"date":"2026-03-02T16:00:00.000Z","cp":2055.44,"r_cp":2087.02},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000950162,"cp":2056.04,"r_cp":2087.62},{"stockId":1000000950162,"date":"2026-03-04T16:00:00.000Z","cp":2113.98,"r_cp":2146.45},{"stockId":1000000950162,"date":"2026-03-05T16:00:00.000Z","cp":2143.14,"r_cp":2176.06},{"stockId":1000000950162,"date":"2026-03-08T16:00:00.000Z","cp":2118.82,"r_cp":2151.37},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000950162,"cp":2172.66,"r_cp":2206.03},{"stockId":1000000950162,"date":"2026-03-10T16:00:00.000Z","cp":2121.97,"r_cp":2154.57},{"stockId":1000000950162,"date":"2026-03-11T16:00:00.000Z","cp":2087.24,"r_cp":2119.3},{"stockId":1000000950162,"date":"2026-03-12T16:00:00.000Z","cp":2047.53,"r_cp":2078.98},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000950162,"cp":2097.67,"r_cp":2129.89},{"stockId":1000000950162,"date":"2026-03-16T16:00:00.000Z","cp":2039.07,"r_cp":2070.39},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000950162,"cp":2104.9,"r_cp":2137.23},{"stockId":1000000950162,"date":"2026-03-18T16:00:00.000Z","cp":2039.09,"r_cp":2070.41},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000950162,"cp":1994.15,"r_cp":2024.78},{"stockId":1000000950162,"date":"2026-03-22T16:00:00.000Z","cp":1887.2,"r_cp":1916.18},{"stockId":1000000950162,"date":"2026-03-23T16:00:00.000Z","cp":1938.09,"r_cp":1967.86},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000950162,"cp":1989.27,"r_cp":2019.82},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000950162,"cp":1942.45,"r_cp":1972.29},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000950162,"cp":1958.6,"r_cp":1988.69},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000950162,"cp":1938.69,"r_cp":1968.47},{"stockId":1000000950162,"date":"2026-03-30T16:00:00.000Z","cp":1877.29,"r_cp":1906.13},{"stockId":1000000950162,"date":"2026-03-31T16:00:00.000Z","cp":1944.82,"r_cp":1974.7},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000950162,"cp":1881.79,"r_cp":1910.7},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000950162,"cp":1890.36,"r_cp":1919.39},{"stockId":1000000950162,"date":"2026-04-06T16:00:00.000Z","cp":1928.57,"r_cp":1958.19},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000950162,"cp":2059.01,"r_cp":2090.63},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000950162,"cp":2052.96,"r_cp":2084.49},{"stockId":1000000950162,"date":"2026-04-09T16:00:00.000Z","cp":2095.18,"r_cp":2127.36},{"stockId":1000000950162,"date":"2026-04-12T16:00:00.000Z","cp":2127.43,"r_cp":2160.11},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000950162,"cp":2190.06,"r_cp":2223.7},{"stockId":1000000950162,"date":"2026-04-14T16:00:00.000Z","cp":2186.68,"r_cp":2220.27},{"stockId":1000000950162,"date":"2026-04-15T16:00:00.000Z","cp":2213.97,"r_cp":2247.97},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000950162,"cp":2221.52,"r_cp":2255.64},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000950162,"cp":2257.51,"r_cp":2292.19},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000950162,"cp":2219.73,"r_cp":2253.83},{"stockId":1000000950162,"date":"2026-04-21T16:00:00.000Z","cp":2277.85,"r_cp":2312.84},{"stockId":1000000950162,"date":"2026-04-22T16:00:00.000Z","cp":2248.28,"r_cp":2282.82},{"stockId":1000000950162,"date":"2026-04-23T16:00:00.000Z","cp":2289.23,"r_cp":2324.4},{"stockId":1000000950162,"date":"2026-04-26T16:00:00.000Z","cp":2376.74,"r_cp":2413.44},{"stockId":1000000950162,"date":"2026-04-27T16:00:00.000Z","cp":2325.02,"r_cp":2360.93},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000950162,"cp":2338.61,"r_cp":2374.72},{"stockId":1000000950162,"date":"2026-04-29T16:00:00.000Z","cp":2480.93,"r_cp":2519.31},{"stockId":1000000950162,"date":"2026-05-05T16:00:00.000Z","cp":2647.31,"r_cp":2688.26},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000950162,"cp":2678.94,"r_cp":2720.38},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000950162,"cp":2621.34,"r_cp":2662.09},{"stockId":1000000950162,"date":"2026-05-10T16:00:00.000Z","cp":2799.84,"r_cp":2843.37},{"stockId":1000000950162,"date":"2026-05-11T16:00:00.000Z","cp":2797.66,"r_cp":2841.14},{"stockId":1000000950162,"date":"2026-05-12T16:00:00.000Z","cp":2885.7,"r_cp":2930.55},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000950162,"cp":2822.9,"r_cp":2866.78},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000950162,"cp":2718.95,"r_cp":2761.22},{"stockId":1000000950162,"date":"2026-05-17T16:00:00.000Z","cp":2752.65,"r_cp":2795.65},{"stockId":1000000950162,"date":"2026-05-18T16:00:00.000Z","cp":2853.52,"r_cp":2898.09},{"stockId":1000000950162,"date":"2026-05-19T16:00:00.000Z","cp":2912.09,"r_cp":2957.58},{"stockId":1000000950162,"date":"2026-05-20T16:00:00.000Z","cp":2764.31,"r_cp":2808},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000950162,"cp":2830.85,"r_cp":2875.83},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000950162,"cp":2961.16,"r_cp":3008.32},{"stockId":1000000950162,"date":"2026-05-25T16:00:00.000Z","cp":2873.04,"r_cp":2918.82},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000950162,"cp":2804.98,"r_cp":2849.67},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000950162,"cp":2842.75,"r_cp":2888.05},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000950162,"cp":2686.25,"r_cp":2729.06},{"stockId":1000000950162,"date":"2026-05-31T16:00:00.000Z","cp":2527.93,"r_cp":2568.21},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000950162,"cp":2567.95,"r_cp":2608.87},{"stockId":1000000950162,"date":"2026-06-02T16:00:00.000Z","cp":2643.01,"r_cp":2685.13},{"stockId":1000000950162,"date":"2026-06-03T16:00:00.000Z","cp":2679.58,"r_cp":2722.28},{"stockId":1000000950162,"date":"2026-06-04T16:00:00.000Z","cp":2549.19,"r_cp":2590.14},{"stockId":1000000950162,"date":"2026-06-07T16:00:00.000Z","cp":2408.92,"r_cp":2447.62},{"stockId":1000000950162,"date":"2026-06-08T16:00:00.000Z","cp":2526.81,"r_cp":2567.5},{"stockId":1000000950162,"date":"2026-06-09T16:00:00.000Z","cp":2520.57,"r_cp":2561.2},{"stockId":1000000950162,"date":"2026-06-10T16:00:00.000Z","cp":2537.25,"r_cp":2578.16},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000950162,"cp":2515.42,"r_cp":2556.01}]}