window.pageData = {"index":{"_id":1000000930955,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"source":"csi","fsTableType":"hybrid","name":"红利低波100","csiCode":"930955","currency":"CNY","series":"strategy","launchDate":"2017-05-25T16:00:00.000Z","lastUpdated":"2024-12-25T07:30:43.978Z","followedNum":2287,"description":"中证红利低波动100指数选取100只流动性好、连续分红、股息率高且波动率低的上市公司证券作为指数样本，采用股息率/波动率加权，以反映股息率高且波动率低的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/930955factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180204-930955_Index_Methodology_cn.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利低波动100指数","rebalancingFrequency":"quarterly","hotSpot":"high_dividend","totalReturnIndexId":1000001720955,"memoNum":82,"constituentsMarkets":["a"],"pinyin":"hldb100","hotSpots":["high_dividend"]},"startDate":"2024-07-15T15:11:52.482Z","endDate":"2026-07-15T15:11:52.482Z","stock":{"_id":3000000027722,"name":"大成中证红利低波动100交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"027722","tickerId":27722,"shortName":"大成中证红利低波动100ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-06-25T16:00:00.000Z","pinyin":"dczzhldbd100jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050090000,"indexId":1000000930955,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"name":"红利低波100","rebalancingFrequency":"quarterly"},"managers":[{"name":"郑少芳","stockType":"fund_manager","stockCode":"db20910479","exchange":"fm","tickerId":261906232090}],"hotMetrics":{"fpr":{"stockId":3000000027722,"type":"fpr","f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.542983461601441},"fp":{"stockId":3000000027722,"type":"fp","last_data_date":"2026-07-14T16:00:00.000Z","f_i_d":"2026-06-25T16:00:00.000Z","f_cagr_p_r_fs":0.060098324470753584},"ff":{"stockId":3000000027722,"type":"ff","f_fr_d":"2026-06-26T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000027722,"type":"f_nlacan","f_nv_d":"2026-07-14T16:00:00.000Z","f_nv":1.0566,"f_nv_cr":0.013914211687937827}},"masterSlaveFunds":[{"_id":3000000027721,"__csrcFundId":17138,"stockCode":"027721","masterFundShortName":"大成中证红利低波动100ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27721,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成中证红利低波动100ETF发起式联接(027721)","lastUpdated":"2026-07-10T17:13:16.629Z","name":"大成中证红利低波动100交易型开放式指数证券投资基金发起式联接基金","pinyin":"dczzhldbd100jyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollectionId":4000050090000,"__indexSourceEastMoney":1,"setUpAssetScale":11107259.77,"setUpDate":"2026-06-24T16:00:00.000Z","setUpShares":11107259.77,"__indexSourceCsi":1,"inceptionDate":"2026-06-25T16:00:00.000Z","indexId":1000000930955}]},"influencesList":[],"fundNetValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":0.9967},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":0.9919},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":1.0182},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":1.0325},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":1.0206},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":1.029},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":1.0196},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":1.0238},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":1.0331},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":1.0421},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000027722,"lxr_nv_fc":1.0566}],"priceMetricsList":[{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930955,"cp":10710.04,"r_cp":19469.82},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930955,"cp":10715.38,"r_cp":19511.98},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930955,"cp":10743.55,"r_cp":19574.57},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930955,"cp":10688.69,"r_cp":19481.87},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930955,"cp":10580.33,"r_cp":19284.36},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930955,"cp":10478.23,"r_cp":19098.26},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930955,"cp":10467.88,"r_cp":19088.21},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930955,"cp":10468.75,"r_cp":19094.97},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930955,"cp":10464.17,"r_cp":19110.79},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930955,"cp":10484.39,"r_cp":19147.71},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930955,"cp":10464.89,"r_cp":19114.92},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930955,"cp":10611.52,"r_cp":19382.75},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930955,"cp":10594.12,"r_cp":19350.98},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930955,"cp":10557.45,"r_cp":19283.99},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930955,"cp":10464.96,"r_cp":19115.04},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930955,"cp":10463.19,"r_cp":19114.88},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930955,"cp":10461.25,"r_cp":19111.33},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930955,"cp":10527.4,"r_cp":19233.95},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930955,"cp":10500.92,"r_cp":19185.56},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930955,"cp":10479.99,"r_cp":19147.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930955,"cp":10512.17,"r_cp":19206.13},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930955,"cp":10424.72,"r_cp":19058.19},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930955,"cp":10517.45,"r_cp":19227.71},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930955,"cp":10486.56,"r_cp":19183.92},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930955,"cp":10575.55,"r_cp":19346.71},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930955,"cp":10469.99,"r_cp":19154.97},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930955,"cp":10384.6,"r_cp":18998.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930955,"cp":10367.68,"r_cp":18967.81},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930955,"cp":10390.26,"r_cp":19009.11},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930955,"cp":10404.86,"r_cp":19035.82},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930955,"cp":10383.2,"r_cp":18996.19},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930955,"cp":10322.28,"r_cp":18901.02},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930955,"cp":10187.47,"r_cp":18654.18},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930955,"cp":10214.18,"r_cp":18703.08},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930955,"cp":10175.81,"r_cp":18632.82},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930955,"cp":10139.35,"r_cp":18566.06},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930955,"cp":10082.18,"r_cp":18461.37},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930955,"cp":10101.9,"r_cp":18497.48},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930955,"cp":10034.42,"r_cp":18373.92},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930955,"cp":9901.1,"r_cp":18129.8},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930955,"cp":9885.57,"r_cp":18101.37},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930955,"cp":9712.15,"r_cp":17806.33},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930955,"cp":9718.41,"r_cp":17817.8},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930955,"cp":9696.11,"r_cp":17789.06},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930955,"cp":9787.2,"r_cp":17956.17},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930955,"cp":9835.11,"r_cp":18044.07},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930955,"cp":9814.29,"r_cp":18011.31},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930955,"cp":9882.87,"r_cp":18137.16},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930955,"cp":10269.7,"r_cp":18852.79},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930955,"cp":10443.71,"r_cp":19180.82},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930955,"cp":10851.08,"r_cp":19932.98},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930955,"cp":11030.85,"r_cp":20263.2},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930955,"cp":11786.94,"r_cp":21652.12},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930955,"cp":12053.56,"r_cp":22141.89},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930955,"cp":11153.99,"r_cp":20489.4},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930955,"cp":11457.18,"r_cp":21048.35},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930955,"cp":11268.04,"r_cp":20700.87},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930955,"cp":11565.29,"r_cp":21246.96},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930955,"cp":11295.72,"r_cp":20754.16},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930955,"cp":11473.21,"r_cp":21080.27},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930955,"cp":11277.35,"r_cp":20720.42},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930955,"cp":11386.79,"r_cp":20952.13},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930955,"cp":11301.73,"r_cp":20798.18},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930955,"cp":11381.3,"r_cp":20944.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930955,"cp":11432.64,"r_cp":21040.23},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930955,"cp":11358.23,"r_cp":20911.8},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930955,"cp":11396.59,"r_cp":20982.43},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930955,"cp":11478.24,"r_cp":21134.3},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930955,"cp":11301.35,"r_cp":20808.62},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930955,"cp":11233.83,"r_cp":20684.29},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930955,"cp":11256.86,"r_cp":20726.69},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930955,"cp":11307.91,"r_cp":20824.89},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930955,"cp":11430.1,"r_cp":21049.91},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930955,"cp":11624.08,"r_cp":21407.15},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930955,"cp":11595.32,"r_cp":21354.2},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930955,"cp":11914.14,"r_cp":21941.34},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930955,"cp":11747.38,"r_cp":21634.22},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930955,"cp":11683.72,"r_cp":21516.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930955,"cp":11618.78,"r_cp":21397.38},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930955,"cp":11660.46,"r_cp":21479.9},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930955,"cp":11503.39,"r_cp":21190.57},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930955,"cp":11429.16,"r_cp":21053.83},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930955,"cp":11594.01,"r_cp":21359.84},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930955,"cp":11609.08,"r_cp":21387.6},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930955,"cp":11635.59,"r_cp":21436.43},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930955,"cp":11641.71,"r_cp":21447.71},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930955,"cp":11307.49,"r_cp":20834.98},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930955,"cp":11337.76,"r_cp":20890.75},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930955,"cp":11334.48,"r_cp":20884.7},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930955,"cp":11449.03,"r_cp":21095.76},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930955,"cp":11435.8,"r_cp":21077.87},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930955,"cp":11509.02,"r_cp":21212.83},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930955,"cp":11596.5735,"r_cp":21374.2},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930955,"cp":11700.43,"r_cp":21565.63},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930955,"cp":11672.76,"r_cp":21520.34},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930955,"cp":11658.74,"r_cp":21494.5},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930955,"cp":11807.62,"r_cp":21768.98},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930955,"cp":11813.89,"r_cp":21780.54},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930955,"cp":11823.96,"r_cp":21799.1},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930955,"cp":11883.05,"r_cp":21908.05},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930955,"cp":11988.2798,"r_cp":22109.51},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930955,"cp":11752.1851,"r_cp":21674.09},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930955,"cp":11859.6558,"r_cp":21872.29},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930955,"cp":11822.9137,"r_cp":21804.53},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930955,"cp":11876.3298,"r_cp":21903.04},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930955,"cp":11778.6,"r_cp":21722.81},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930955,"cp":11690.35,"r_cp":21563.16},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930955,"cp":11704.91,"r_cp":21590.01},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930955,"cp":11835.34,"r_cp":21830.58},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930955,"cp":11902.78,"r_cp":21954.98},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930955,"cp":11828.28,"r_cp":21817.56},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930955,"cp":11893.88,"r_cp":21938.56},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930955,"cp":11949.86,"r_cp":22041.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930955,"cp":11875.24,"r_cp":21904.19},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930955,"cp":11614.7,"r_cp":21423.61},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930955,"cp":11521.56,"r_cp":21251.82},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930955,"cp":11576.48,"r_cp":21353.11},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930955,"cp":11525.06,"r_cp":21261.85},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930955,"cp":11534.97,"r_cp":21287.2},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930955,"cp":11374.06,"r_cp":20990.26},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930955,"cp":11234.09,"r_cp":20739.57},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930955,"cp":11139.04,"r_cp":20564.09},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930955,"cp":11307.6,"r_cp":20875.28},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930955,"cp":11307.83,"r_cp":20875.7},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930955,"cp":11379.49,"r_cp":21007.99},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930955,"cp":11377.15,"r_cp":21004.95},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930955,"cp":11345.73,"r_cp":20950.2},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930955,"cp":11272.89,"r_cp":20815.71},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930955,"cp":11171.23,"r_cp":20635.69},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930955,"cp":11272.49,"r_cp":20831.78},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930955,"cp":11331.88,"r_cp":20959.82},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930955,"cp":11470.99,"r_cp":21223.1},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930955,"cp":11260.25,"r_cp":20833.2},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930955,"cp":11272.25,"r_cp":20855.39},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930955,"cp":11343.9,"r_cp":20987.96},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930955,"cp":11339.83,"r_cp":20980.43},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930955,"cp":11412.66,"r_cp":21115.18},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930955,"cp":11409.66,"r_cp":21109.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930955,"cp":11410.56,"r_cp":21111.29},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930955,"cp":11421.2,"r_cp":21130.99},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930955,"cp":11420.83,"r_cp":21130.29},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930955,"cp":11407.31,"r_cp":21105.29},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930955,"cp":11400.07,"r_cp":21091.89},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930955,"cp":11344.31,"r_cp":20992.2},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930955,"cp":11302.45,"r_cp":20914.73},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930955,"cp":11322.24,"r_cp":20951.37},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930955,"cp":11222.53,"r_cp":20766.85},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930955,"cp":11326.74,"r_cp":20959.69},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930955,"cp":11411.78,"r_cp":21117.04},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930955,"cp":11340.39,"r_cp":20984.94},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930955,"cp":11329.91,"r_cp":20971},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930955,"cp":11347.22,"r_cp":21003.03},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930955,"cp":11390.23,"r_cp":21082.64},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930955,"cp":11373.01,"r_cp":21050.77},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930955,"cp":11381.58,"r_cp":21066.64},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930955,"cp":11361.18,"r_cp":21028.87},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930955,"cp":11446.41,"r_cp":21186.64},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930955,"cp":11376.56,"r_cp":21057.34},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930955,"cp":11405.09,"r_cp":21110.15},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930955,"cp":11508.94,"r_cp":21302.38},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930955,"cp":11554.33,"r_cp":21386.38},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930955,"cp":11536.3,"r_cp":21353},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930955,"cp":11556.72,"r_cp":21390.8},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930955,"cp":11512.53,"r_cp":21309},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930955,"cp":11504.85,"r_cp":21294.79},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930955,"cp":11558.61,"r_cp":21394.31},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930955,"cp":11647.3,"r_cp":21558.45},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930955,"cp":11640.23,"r_cp":21545.37},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930955,"cp":11636.98,"r_cp":21539.36},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930955,"cp":11577.24,"r_cp":21428.79},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930955,"cp":11543.44,"r_cp":21366.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930955,"cp":11637.2,"r_cp":21539.77},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930955,"cp":11652.95,"r_cp":21568.93},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930955,"cp":11702.1,"r_cp":21659.89},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930955,"cp":10973.18,"r_cp":20310.71},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930955,"cp":11284.78,"r_cp":20887.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930955,"cp":11305.61,"r_cp":20926.01},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930955,"cp":11371.53,"r_cp":21048.03},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930955,"cp":11309.05,"r_cp":20932.38},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930955,"cp":11359.03,"r_cp":21024.89},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930955,"cp":11422.29,"r_cp":21141.99},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930955,"cp":11490.05,"r_cp":21267.4},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930955,"cp":11487.97,"r_cp":21263.55},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930955,"cp":11497.4,"r_cp":21290.27},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930955,"cp":11451.22,"r_cp":21204.75},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930955,"cp":11544,"r_cp":21376.57},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930955,"cp":11474.94,"r_cp":21248.68},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930955,"cp":11568.53,"r_cp":21421.99},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930955,"cp":11557.21,"r_cp":21404.36},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930955,"cp":11563.87,"r_cp":21416.69},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930955,"cp":11506.16,"r_cp":21337.76},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930955,"cp":11407.27,"r_cp":21171.67},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930955,"cp":11431.19,"r_cp":21216.06},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930955,"cp":11525.55,"r_cp":21391.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930955,"cp":11541.91,"r_cp":21421.56},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930955,"cp":11600.4,"r_cp":21549.94},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930955,"cp":11624.27,"r_cp":21594.27},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930955,"cp":11702.0576,"r_cp":21741.78},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930955,"cp":11765.9597,"r_cp":21860.51},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930955,"cp":11732.9765,"r_cp":21805.59},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930955,"cp":11651.9046,"r_cp":21659.53},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930955,"cp":11695.1031,"r_cp":21739.83},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930955,"cp":11717.6324,"r_cp":21781.71},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930955,"cp":11787.0706,"r_cp":21910.79},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930955,"cp":11779.6339,"r_cp":21896.96},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930955,"cp":11685.32,"r_cp":21735.29},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930955,"cp":11609.9,"r_cp":21595.01},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930955,"cp":11626.92,"r_cp":21641.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930955,"cp":11663.35,"r_cp":21711.93},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930955,"cp":11659.92,"r_cp":21713.8},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930955,"cp":11679.35,"r_cp":21765.15},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930955,"cp":11716.25,"r_cp":21833.9},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930955,"cp":11756.1,"r_cp":21911.87},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930955,"cp":11691.77,"r_cp":21795.57},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930955,"cp":11686.99,"r_cp":21840.71},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930955,"cp":11714.79,"r_cp":21892.67},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930955,"cp":11727.28,"r_cp":21926.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930955,"cp":11758.05,"r_cp":21989.65},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930955,"cp":11750.41,"r_cp":21989.79},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930955,"cp":11611.28,"r_cp":21829.97},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930955,"cp":11610.67,"r_cp":21828.82},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930955,"cp":11620.38,"r_cp":21847.08},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930955,"cp":11597.39,"r_cp":21821.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930955,"cp":11524.63,"r_cp":21692.93},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930955,"cp":11565.28,"r_cp":21795.37},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930955,"cp":11565.39,"r_cp":21799.02},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930955,"cp":11613.82,"r_cp":21890.29},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930955,"cp":11675.3,"r_cp":22018.69},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930955,"cp":11677.49,"r_cp":22044.52},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930955,"cp":11593.18,"r_cp":21930.31},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930955,"cp":11554.79,"r_cp":21876.99},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930955,"cp":11633.26,"r_cp":22025.56},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930955,"cp":11715.11,"r_cp":22180.52},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930955,"cp":11715.07,"r_cp":22180.45},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930955,"cp":11788.57,"r_cp":22319.6},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930955,"cp":11835.77,"r_cp":22438.88},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930955,"cp":11849.05,"r_cp":22464.07},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930955,"cp":11907.92,"r_cp":22575.68},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930955,"cp":11994.13,"r_cp":22754.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930955,"cp":11913.46,"r_cp":22654.86},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930955,"cp":11979.3,"r_cp":22793.49},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930955,"cp":11854.53,"r_cp":22560.02},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930955,"cp":11852.46,"r_cp":22557.95},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930955,"cp":11835.46,"r_cp":22544.25},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930955,"cp":11898.3,"r_cp":22669.5},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930955,"cp":12018.47,"r_cp":22908.57},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930955,"cp":12192.49,"r_cp":23243.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930955,"cp":12120.65,"r_cp":23118.93},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930955,"cp":12139.34,"r_cp":23157.88},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930955,"cp":12032.84,"r_cp":22974.58},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930955,"cp":11942.03,"r_cp":22816.71},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930955,"cp":11911.36,"r_cp":22758.11},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930955,"cp":11955.05,"r_cp":22841.58},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930955,"cp":11756.7,"r_cp":22462.62},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930955,"cp":11761.64,"r_cp":22472.05},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930955,"cp":11801.4,"r_cp":22548.02},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930955,"cp":11889.91,"r_cp":22724.16},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930955,"cp":11887.08,"r_cp":22718.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930955,"cp":11901.55,"r_cp":22746.42},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930955,"cp":11930.65,"r_cp":22802.03},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930955,"cp":11900.71,"r_cp":22744.82},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930955,"cp":11935.15,"r_cp":22810.63},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930955,"cp":11893.97,"r_cp":22742.33},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930955,"cp":11833.08,"r_cp":22625.9},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930955,"cp":11862.32,"r_cp":22692.09},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930955,"cp":11896.81,"r_cp":22758.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930955,"cp":11907.04,"r_cp":22777.64},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930955,"cp":12000.21,"r_cp":22955.88},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930955,"cp":12082.3,"r_cp":23112.91},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930955,"cp":12060.39,"r_cp":23080.4},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930955,"cp":12180.22,"r_cp":23309.74},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930955,"cp":12169.8,"r_cp":23289.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930955,"cp":11950.48,"r_cp":22870.07},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930955,"cp":11951.66,"r_cp":22872.33},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930955,"cp":11928.23,"r_cp":22838.07},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930955,"cp":11926.5,"r_cp":22840.28},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930955,"cp":11943.47,"r_cp":22872.78},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930955,"cp":11835.45,"r_cp":22665.91},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930955,"cp":11841.89,"r_cp":22678.26},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930955,"cp":11884.8,"r_cp":22760.43},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930955,"cp":11944.8,"r_cp":22875.33},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930955,"cp":11972.23,"r_cp":22927.86},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930955,"cp":11915.28,"r_cp":22818.81},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930955,"cp":11971.33,"r_cp":22935.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930955,"cp":11916.26,"r_cp":22840.64},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930955,"cp":11862.8,"r_cp":22753.3},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930955,"cp":11832.32,"r_cp":22699.99},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930955,"cp":11868.67,"r_cp":22776.23},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930955,"cp":11674.74,"r_cp":22404.06},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930955,"cp":11710.67,"r_cp":22479.4},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930955,"cp":11644.48,"r_cp":22352.34},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930955,"cp":11668.18,"r_cp":22397.83},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930955,"cp":11718.33,"r_cp":22498.28},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930955,"cp":11666.51,"r_cp":22398.78},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930955,"cp":11695.16,"r_cp":22461.38},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930955,"cp":11723.92,"r_cp":22516.61},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930955,"cp":11677.91,"r_cp":22428.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930955,"cp":11817.07,"r_cp":22695.53},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930955,"cp":11926.09,"r_cp":22904.9},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930955,"cp":11859.96,"r_cp":22785.02},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930955,"cp":11978.57,"r_cp":23012.89},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930955,"cp":11995.9,"r_cp":23053.19},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930955,"cp":12014.27,"r_cp":23093.69},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930955,"cp":11937.78,"r_cp":22954.2},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930955,"cp":11969.8,"r_cp":23023.94},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930955,"cp":12029.4,"r_cp":23138.59},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930955,"cp":12068.95,"r_cp":23214.67},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930955,"cp":12145.33,"r_cp":23361.59},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930955,"cp":12057.58,"r_cp":23202.12},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930955,"cp":12094.07,"r_cp":23272.33},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930955,"cp":12035.36,"r_cp":23159.35},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930955,"cp":12026.13,"r_cp":23141.59},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930955,"cp":12023.73,"r_cp":23138.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930955,"cp":12022.31,"r_cp":23136.12},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930955,"cp":12135.3,"r_cp":23353.57},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930955,"cp":12170.56,"r_cp":23421.43},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930955,"cp":12193.23,"r_cp":23465.04},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930955,"cp":12258.49,"r_cp":23590.64},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930955,"cp":12314.13,"r_cp":23697.71},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930955,"cp":12422.94,"r_cp":23916.36},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930955,"cp":12433.12,"r_cp":23935.95},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930955,"cp":12475.21,"r_cp":24016.98},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930955,"cp":12483.91,"r_cp":24033.72},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930955,"cp":12417.45,"r_cp":23905.79},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930955,"cp":12335.18,"r_cp":23750.98},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930955,"cp":12222.45,"r_cp":23540.16},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930955,"cp":12242.18,"r_cp":23578.16},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930955,"cp":12251.15,"r_cp":23600.33},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930955,"cp":12038.31,"r_cp":23193.62},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930955,"cp":11991.3,"r_cp":23103.04},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930955,"cp":12050.93,"r_cp":23220.29},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930955,"cp":12021.31,"r_cp":23163.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930955,"cp":12031.65,"r_cp":23183.15},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930955,"cp":12043.48,"r_cp":23205.93},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930955,"cp":12135.23,"r_cp":23382.73},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930955,"cp":12173.4169,"r_cp":23456.3},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930955,"cp":12187.5545,"r_cp":23486.45},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930955,"cp":12141.65,"r_cp":23402.16},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930955,"cp":12138.08,"r_cp":23396.92},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930955,"cp":12091.11,"r_cp":23306.38},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930955,"cp":12025.42,"r_cp":23179.77},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930955,"cp":11991.4,"r_cp":23114.19},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930955,"cp":11902.92,"r_cp":22947.09},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930955,"cp":11877.9,"r_cp":22910.23},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930955,"cp":11899.04,"r_cp":22954.1},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930955,"cp":11842.38,"r_cp":22844.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930955,"cp":11854.19,"r_cp":22871.53},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930955,"cp":11919.92,"r_cp":23009.45},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930955,"cp":11915.5,"r_cp":23004.44},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930955,"cp":11858.86,"r_cp":22895.08},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930955,"cp":11851.04,"r_cp":22882.62},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930955,"cp":11877.02,"r_cp":22933.05},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930955,"cp":11920.76,"r_cp":23020.94},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930955,"cp":11932.25,"r_cp":23043.12},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930955,"cp":11853.99,"r_cp":22891.99},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930955,"cp":11808.26,"r_cp":22803.67},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930955,"cp":11791.31,"r_cp":22773.02},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930955,"cp":11813.31,"r_cp":22815.5},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930955,"cp":11887.38,"r_cp":22958.55},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930955,"cp":11844.83,"r_cp":22876.37},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930955,"cp":11793.73,"r_cp":22777.68},{"stockId":1000000930955,"date":"2026-01-08T16:00:00.000Z","cp":11829.78,"r_cp":22850.69},{"stockId":1000000930955,"date":"2026-01-11T16:00:00.000Z","cp":11864.95,"r_cp":22921.72},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930955,"cp":11848.82,"r_cp":22892.36},{"stockId":1000000930955,"date":"2026-01-13T16:00:00.000Z","cp":11754.71,"r_cp":22715.6},{"stockId":1000000930955,"date":"2026-01-14T16:00:00.000Z","cp":11734.69,"r_cp":22676.9},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930955,"cp":11633.38,"r_cp":22485.41},{"stockId":1000000930955,"date":"2026-01-18T16:00:00.000Z","cp":11688.78,"r_cp":22592.48},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930955,"cp":11841.71,"r_cp":22888.07},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930955,"cp":11765.6,"r_cp":22740.97},{"stockId":1000000930955,"date":"2026-01-21T16:00:00.000Z","cp":11808.86,"r_cp":22824.58},{"stockId":1000000930955,"date":"2026-01-22T16:00:00.000Z","cp":11805.78,"r_cp":22829.98},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930955,"cp":11864.82,"r_cp":22944.15},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930955,"cp":11785.19,"r_cp":22790.17},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930955,"cp":11853.88,"r_cp":22922.99},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930955,"cp":12060.4,"r_cp":23322.36},{"stockId":1000000930955,"date":"2026-01-29T16:00:00.000Z","cp":11972.76,"r_cp":23152.89},{"stockId":1000000930955,"date":"2026-02-01T16:00:00.000Z","cp":11796.96,"r_cp":22812.91},{"stockId":1000000930955,"date":"2026-02-02T16:00:00.000Z","cp":11832.87,"r_cp":22882.36},{"stockId":1000000930955,"date":"2026-02-03T16:00:00.000Z","cp":12012.52,"r_cp":23235.57},{"stockId":1000000930955,"date":"2026-02-04T16:00:00.000Z","cp":12041.67,"r_cp":23300.05},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930955,"cp":12009.02,"r_cp":23242.45},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930955,"cp":12071.87,"r_cp":23374.01},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930955,"cp":12079.96,"r_cp":23389.67},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930955,"cp":12093.39,"r_cp":23415.67},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930955,"cp":12022.86,"r_cp":23281.04},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930955,"cp":11893.53,"r_cp":23030.6},{"stockId":1000000930955,"date":"2026-02-23T16:00:00.000Z","cp":12018.49,"r_cp":23272.56},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930955,"cp":12021.95,"r_cp":23279.26},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930955,"cp":12005.1,"r_cp":23246.63},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930955,"cp":12068.81,"r_cp":23370.01},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930955,"cp":12169.5,"r_cp":23564.99},{"stockId":1000000930955,"date":"2026-03-02T16:00:00.000Z","cp":12185.68,"r_cp":23596.31},{"stockId":1000000930955,"date":"2026-03-03T16:00:00.000Z","cp":12017.64,"r_cp":23270.92},{"stockId":1000000930955,"date":"2026-03-04T16:00:00.000Z","cp":12020.29,"r_cp":23276.06},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930955,"cp":12110.99,"r_cp":23451.67},{"stockId":1000000930955,"date":"2026-03-08T16:00:00.000Z","cp":12107.17,"r_cp":23444.29},{"stockId":1000000930955,"date":"2026-03-09T16:00:00.000Z","cp":12104.21,"r_cp":23438.56},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930955,"cp":12231.67,"r_cp":23685.38},{"stockId":1000000930955,"date":"2026-03-11T16:00:00.000Z","cp":12297.77,"r_cp":23813.36},{"stockId":1000000930955,"date":"2026-03-12T16:00:00.000Z","cp":12274.68,"r_cp":23768.65},{"stockId":1000000930955,"date":"2026-03-15T16:00:00.000Z","cp":12267.2,"r_cp":23754.17},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930955,"cp":12270.09,"r_cp":23759.75},{"stockId":1000000930955,"date":"2026-03-17T16:00:00.000Z","cp":12215.52,"r_cp":23654.09},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930955,"cp":12189.73,"r_cp":23604.16},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930955,"cp":12142.24,"r_cp":23512.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930955,"cp":11731.3,"r_cp":22716.44},{"stockId":1000000930955,"date":"2026-03-23T16:00:00.000Z","cp":11945.76,"r_cp":23131.73},{"stockId":1000000930955,"date":"2026-03-24T16:00:00.000Z","cp":12058.22,"r_cp":23349.5},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930955,"cp":12055.92,"r_cp":23345.04},{"stockId":1000000930955,"date":"2026-03-26T16:00:00.000Z","cp":12015.68,"r_cp":23272.95},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930955,"cp":12067.63,"r_cp":23373.57},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930955,"cp":12034.02,"r_cp":23308.46},{"stockId":1000000930955,"date":"2026-03-31T16:00:00.000Z","cp":12043.22,"r_cp":23326.28},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930955,"cp":12078.18,"r_cp":23394},{"stockId":1000000930955,"date":"2026-04-02T16:00:00.000Z","cp":11890.68,"r_cp":23030.83},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930955,"cp":11872.49,"r_cp":22995.61},{"stockId":1000000930955,"date":"2026-04-07T16:00:00.000Z","cp":11974.45,"r_cp":23193.09},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930955,"cp":11873.03,"r_cp":22996.65},{"stockId":1000000930955,"date":"2026-04-09T16:00:00.000Z","cp":11867.85,"r_cp":22986.61},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930955,"cp":11818.35,"r_cp":22890.73},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930955,"cp":11851.63,"r_cp":22955.2},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930955,"cp":11927.38,"r_cp":23101.91},{"stockId":1000000930955,"date":"2026-04-15T16:00:00.000Z","cp":11927.71,"r_cp":23102.56},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930955,"cp":11865.13,"r_cp":22981.35},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930955,"cp":11877.68,"r_cp":23005.66},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930955,"cp":11968,"r_cp":23180.59},{"stockId":1000000930955,"date":"2026-04-21T16:00:00.000Z","cp":11934.28,"r_cp":23115.28},{"stockId":1000000930955,"date":"2026-04-22T16:00:00.000Z","cp":12023.84,"r_cp":23288.75},{"stockId":1000000930955,"date":"2026-04-23T16:00:00.000Z","cp":11975.39,"r_cp":23194.9},{"stockId":1000000930955,"date":"2026-04-26T16:00:00.000Z","cp":11901.58,"r_cp":23051.95},{"stockId":1000000930955,"date":"2026-04-27T16:00:00.000Z","cp":11983.03,"r_cp":23209.71},{"stockId":1000000930955,"date":"2026-04-28T16:00:00.000Z","cp":12023.71,"r_cp":23301.16},{"stockId":1000000930955,"date":"2026-04-29T16:00:00.000Z","cp":11962.71,"r_cp":23192.39},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930955,"cp":11953.24,"r_cp":23174.04},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930955,"cp":11913.28,"r_cp":23096.57},{"stockId":1000000930955,"date":"2026-05-07T16:00:00.000Z","cp":11922.56,"r_cp":23114.55},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930955,"cp":11970.31,"r_cp":23207.14},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930955,"cp":11951.16,"r_cp":23170},{"stockId":1000000930955,"date":"2026-05-12T16:00:00.000Z","cp":11938.52,"r_cp":23152.1},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930955,"cp":11873.51,"r_cp":23026.04},{"stockId":1000000930955,"date":"2026-05-14T16:00:00.000Z","cp":11809.5,"r_cp":22901.89},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930955,"cp":11741.66,"r_cp":22770.33},{"stockId":1000000930955,"date":"2026-05-18T16:00:00.000Z","cp":11851.12,"r_cp":22982.62},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930955,"cp":11769.09,"r_cp":22823.53},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930955,"cp":11681.59,"r_cp":22658.01},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930955,"cp":11632.51,"r_cp":22562.82},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930955,"cp":11668.59,"r_cp":22638.94},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930955,"cp":11672,"r_cp":22645.56},{"stockId":1000000930955,"date":"2026-05-26T16:00:00.000Z","cp":11636.9,"r_cp":22589.6},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930955,"cp":11538.22,"r_cp":22430.85},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930955,"cp":11755.68,"r_cp":22863.02},{"stockId":1000000930955,"date":"2026-05-31T16:00:00.000Z","cp":11948.11,"r_cp":23237.27},{"stockId":1000000930955,"date":"2026-06-01T16:00:00.000Z","cp":11893.73,"r_cp":23131.5},{"stockId":1000000930955,"date":"2026-06-02T16:00:00.000Z","cp":11793.22,"r_cp":22949.78},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930955,"cp":11658.94,"r_cp":22697.08},{"stockId":1000000930955,"date":"2026-06-04T16:00:00.000Z","cp":11668.6,"r_cp":22747.92},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000930955,"cp":11576.87,"r_cp":22579.48},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000930955,"cp":11544,"r_cp":22528.75},{"stockId":1000000930955,"date":"2026-06-09T16:00:00.000Z","cp":11565,"r_cp":22583.23},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000930955,"cp":11484.43,"r_cp":22434.44},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930955,"cp":11598.73,"r_cp":22681.93},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000930955,"cp":11536.2,"r_cp":22582.84},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930955,"cp":11358.61,"r_cp":22249.65},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930955,"cp":11275.57,"r_cp":22110.52},{"stockId":1000000930955,"date":"2026-06-17T16:00:00.000Z","cp":11046.6632,"r_cp":21688.33},{"stockId":1000000930955,"date":"2026-06-21T16:00:00.000Z","cp":11074.3,"r_cp":21751.01},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930955,"cp":11081.97,"r_cp":21773.28},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000930955,"cp":10854.2,"r_cp":21345.98},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000930955,"cp":10758.49,"r_cp":21163.7},{"stockId":1000000930955,"date":"2026-06-25T16:00:00.000Z","cp":10608.87,"r_cp":20896.17},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000930955,"cp":10753.17,"r_cp":21193.67},{"stockId":1000000930955,"date":"2026-06-29T16:00:00.000Z","cp":10558.92,"r_cp":20810.81},{"stockId":1000000930955,"date":"2026-06-30T16:00:00.000Z","cp":10716.04,"r_cp":21120.47},{"stockId":1000000930955,"date":"2026-07-01T16:00:00.000Z","cp":10839.01,"r_cp":21365.6},{"stockId":1000000930955,"date":"2026-07-02T16:00:00.000Z","cp":10892.44,"r_cp":21491.43},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000930955,"cp":11057.57,"r_cp":21817.25},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000930955,"cp":10916.81,"r_cp":21542.78},{"stockId":1000000930955,"date":"2026-07-07T16:00:00.000Z","cp":11016.95,"r_cp":21740.39},{"stockId":1000000930955,"date":"2026-07-08T16:00:00.000Z","cp":10905.92,"r_cp":21523.09},{"stockId":1000000930955,"date":"2026-07-09T16:00:00.000Z","cp":10929.97,"r_cp":21623.45},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000930955,"cp":11025.22,"r_cp":21835.34},{"stockId":1000000930955,"date":"2026-07-13T16:00:00.000Z","cp":11122.67,"r_cp":22039.37},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000930955,"cp":11297.34,"r_cp":22385.47}]}