window.pageData = {"index":{"_id":1000000000685,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000685","csiCode":"000685","tickerId":685,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创芯片","lastUpdated":"2024-12-25T06:58:48.190Z","followedNum":526,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板芯片指数从科创板上市公司中选取业务涉及半导体材料和设备、芯片设计、芯片制造、芯片封装和测试相关的证券作为指数样本，以反映科创板代表性芯片产业上市公司证券的整体表现。","fullName":"上证科创板芯片指数","launchDate":"2022-06-12T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"thematic","totalReturnIndexId":1000000685101,"constituentsMarkets":["a"],"memoNum":37,"pinyin":"kcxp","hotSpots":[""]},"startDate":"2024-10-10T08:48:43.382Z","endDate":"2026-10-10T08:48:43.382Z","stock":{"_id":3000000027735,"stockType":"fund","areaCode":"cn","market":"a","tickerId":27735,"stockCode":"027735","shortName":"天弘上证科创板芯片指数C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000027734,"status":"normal","exchange":"jj","setUpAssetScale":194401835.03,"setUpDate":"2026-09-08T16:00:00.000Z","setUpShares":194401835.03,"inceptionDate":"2026-09-10T16:00:00.000Z","indexId":1000000000685,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000685","tickerId":685,"name":"科创芯片","rebalancingFrequency":"quarterly"},"managers":[{"name":"尤聪","stockType":"fund_manager","stockCode":"j101020627","exchange":"fm","tickerId":2503255880}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000027735,"type":"fpr","f_cagr_p_r_fs_ssc":6373,"f_cagr_p_r_fs_ssrp":0.9245134965473949},"fp":{"stockId":3000000027735,"type":"fp","last_data_date":"2026-10-08T16:00:00.000Z","f_cagr_p_r_fs":-0.12648735126487354,"f_i_d":"2026-09-10T16:00:00.000Z"},"ff":{"stockId":3000000027735,"type":"ff","f_fr_d":"2026-09-10T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027735,"type":"f_nlacan","f_nv_d":"2026-10-08T16:00:00.000Z","f_nv":0.8736,"f_nv_cr":-0.00421748546677303}},"masterSlaveFunds":[{"_id":3000000027734,"stockType":"fund","areaCode":"cn","market":"a","tickerId":27734,"stockCode":"027734","shortName":"天弘上证科创板芯片指数A","fundSecondLevel":"company","currency":"CNY","__csrcFundId":17458,"status":"normal","exchange":"jj","lastUpdated":"2026-10-10T01:37:41.569Z","setUpAssetScale":40286853.01,"setUpDate":"2026-09-08T16:00:00.000Z","setUpShares":40286853.01,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-10T16:00:00.000Z","name":"天弘上证科创板芯片指数型证券投资基金","pinyin":"thszkcbxpzsxzqtzjj","indexFundFlag":1,"indexId":1000000000685}]},"influencesList":[],"fundNetValueList":[{"stockId":3000000027735,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.0001},{"stockId":3000000027735,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":1.0001},{"stockId":3000000027735,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":1.0009},{"stockId":3000000027735,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":0.9997},{"stockId":3000000027735,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":1.0082},{"stockId":3000000027735,"date":"2026-09-20T16:00:00.000Z","lxr_nv_fc":1.0094},{"stockId":3000000027735,"date":"2026-09-21T16:00:00.000Z","lxr_nv_fc":1.0109},{"stockId":3000000027735,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":1.0085},{"stockId":3000000027735,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":0.9872},{"stockId":3000000027735,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":0.9451},{"stockId":3000000027735,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":0.9529},{"stockId":3000000027735,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":0.9229},{"stockId":3000000027735,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":0.8773},{"stockId":3000000027735,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.8736}],"priceMetricsList":[{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000685,"cp":1367.66,"r_cp":1384.35},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000685,"cp":1418.8,"r_cp":1436.12},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000685,"cp":1374.46,"r_cp":1391.23},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000685,"cp":1339.8,"r_cp":1356.15},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000685,"cp":1352.14,"r_cp":1368.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000685,"cp":1544.71,"r_cp":1563.56},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000685,"cp":1581.79,"r_cp":1601.1},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000685,"cp":1547.19,"r_cp":1566.07},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000685,"cp":1524.31,"r_cp":1542.92},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000685,"cp":1530.44,"r_cp":1549.11},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000685,"cp":1539.42,"r_cp":1558.26},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000685,"cp":1531.95,"r_cp":1550.69},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000685,"cp":1517.63,"r_cp":1536.2},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000685,"cp":1495.35,"r_cp":1513.65},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000685,"cp":1529.47,"r_cp":1548.19},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000685,"cp":1462.14,"r_cp":1480.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000685,"cp":1494,"r_cp":1512.32},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000685,"cp":1570.3,"r_cp":1589.55},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000685,"cp":1585.3,"r_cp":1604.74},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000685,"cp":1641.47,"r_cp":1661.59},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000685,"cp":1638.86,"r_cp":1658.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000685,"cp":1743.85,"r_cp":1765.22},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000685,"cp":1699.14,"r_cp":1719.97},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000685,"cp":1713.44,"r_cp":1734.44},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000685,"cp":1654.08,"r_cp":1674.36},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000685,"cp":1574.26,"r_cp":1593.55},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000685,"cp":1547.27,"r_cp":1566.23},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000685,"cp":1602.56,"r_cp":1622.2},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000685,"cp":1604.73,"r_cp":1624.41},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000685,"cp":1621.49,"r_cp":1641.37},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000685,"cp":1552.5,"r_cp":1571.55},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000685,"cp":1534.58,"r_cp":1553.4},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000685,"cp":1526.57,"r_cp":1545.3},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000685,"cp":1587.06,"r_cp":1606.53},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000685,"cp":1588.8,"r_cp":1608.29},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000685,"cp":1628.32,"r_cp":1648.29},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000685,"cp":1634.6,"r_cp":1654.66},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000685,"cp":1611.75,"r_cp":1631.52},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000685,"cp":1606.1,"r_cp":1625.8},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000685,"cp":1609.58,"r_cp":1629.32},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000685,"cp":1628.49,"r_cp":1648.47},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000685,"cp":1600.65,"r_cp":1620.29},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000685,"cp":1616.55,"r_cp":1636.38},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000685,"cp":1613.34,"r_cp":1633.13},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000685,"cp":1627.94,"r_cp":1648},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000685,"cp":1598.87,"r_cp":1618.58},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000685,"cp":1565.81,"r_cp":1585.11},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000685,"cp":1546.06,"r_cp":1565.11},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000685,"cp":1588.9,"r_cp":1608.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000685,"cp":1619.24,"r_cp":1639.19},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000685,"cp":1683.11,"r_cp":1703.86},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000685,"cp":1650.38,"r_cp":1670.72},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000685,"cp":1681.13,"r_cp":1701.84},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000685,"cp":1688.59,"r_cp":1709.4},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000685,"cp":1719.13,"r_cp":1740.32},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000685,"cp":1694.25,"r_cp":1715.13},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000685,"cp":1689.5,"r_cp":1710.32},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000685,"cp":1619.93,"r_cp":1639.9},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000685,"cp":1556.47,"r_cp":1575.65},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000685,"cp":1529.4,"r_cp":1548.25},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000685,"cp":1519.93,"r_cp":1538.66},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000685,"cp":1591.25,"r_cp":1610.87},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000685,"cp":1594.72,"r_cp":1614.38},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000685,"cp":1590.1,"r_cp":1609.71},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000685,"cp":1581.98,"r_cp":1601.49},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000685,"cp":1579.46,"r_cp":1598.93},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000685,"cp":1633.71,"r_cp":1653.85},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000685,"cp":1633.7,"r_cp":1653.84},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000685,"cp":1576.1,"r_cp":1595.54},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000685,"cp":1612.05,"r_cp":1631.93},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000685,"cp":1608.53,"r_cp":1628.37},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000685,"cp":1636.38,"r_cp":1656.56},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000685,"cp":1637.53,"r_cp":1657.72},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000685,"cp":1613.65,"r_cp":1633.55},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000685,"cp":1628.42,"r_cp":1648.49},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000685,"cp":1577.6,"r_cp":1597.05},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000685,"cp":1613.68,"r_cp":1633.57},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000685,"cp":1676.42,"r_cp":1697.09},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000685,"cp":1682.94,"r_cp":1703.69},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000685,"cp":1708.1,"r_cp":1729.16},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000685,"cp":1689.4,"r_cp":1710.23},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000685,"cp":1728.42,"r_cp":1749.73},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000685,"cp":1677.29,"r_cp":1697.97},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000685,"cp":1669.1,"r_cp":1689.67},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.46,"r_cp":1718.39},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000685,"cp":1659.95,"r_cp":1680.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000685,"cp":1722.89,"r_cp":1744.13},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000685,"cp":1716.85,"r_cp":1738.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000685,"cp":1834.94,"r_cp":1857.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000685,"cp":1849.33,"r_cp":1872.13},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000685,"cp":1859.36,"r_cp":1882.28},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000685,"cp":1901.87,"r_cp":1925.32},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000685,"cp":1905.56,"r_cp":1929.06},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000685,"cp":1806.24,"r_cp":1828.51},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000685,"cp":1769.09,"r_cp":1790.91},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000685,"cp":1813.91,"r_cp":1836.28},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000685,"cp":1832.11,"r_cp":1854.7},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000685,"cp":1893.75,"r_cp":1917.1},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000685,"cp":1865.64,"r_cp":1888.65},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000685,"cp":1867.25,"r_cp":1890.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000685,"cp":1860.81,"r_cp":1883.75},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000685,"cp":1850.32,"r_cp":1873.13},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000685,"cp":1795.18,"r_cp":1817.31},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000685,"cp":1826.51,"r_cp":1849.03},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000685,"cp":1819.54,"r_cp":1841.97},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000685,"cp":1830.23,"r_cp":1852.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000685,"cp":1801.75,"r_cp":1823.96},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000685,"cp":1785.64,"r_cp":1807.66},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000685,"cp":1736.91,"r_cp":1758.33},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000685,"cp":1753.36,"r_cp":1774.98},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000685,"cp":1714.67,"r_cp":1735.81},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000685,"cp":1718.85,"r_cp":1740.04},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000685,"cp":1743.92,"r_cp":1765.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000685,"cp":1712.67,"r_cp":1733.78},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000685,"cp":1722.2,"r_cp":1743.43},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000685,"cp":1718.33,"r_cp":1739.51},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000685,"cp":1712.71,"r_cp":1733.82},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000685,"cp":1700.83,"r_cp":1721.8},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000685,"cp":1537.85,"r_cp":1556.81},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000685,"cp":1547.29,"r_cp":1566.37},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000685,"cp":1625.41,"r_cp":1645.45},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000685,"cp":1646.9,"r_cp":1667.2},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000685,"cp":1724.87,"r_cp":1746.13},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000685,"cp":1728.04,"r_cp":1749.34},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000685,"cp":1712.11,"r_cp":1733.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000685,"cp":1727.07,"r_cp":1748.36},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000685,"cp":1741.35,"r_cp":1762.82},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000685,"cp":1722.9,"r_cp":1744.14},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000685,"cp":1738.5,"r_cp":1759.93},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000685,"cp":1730.13,"r_cp":1751.46},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000685,"cp":1731.44,"r_cp":1752.79},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000685,"cp":1712.89,"r_cp":1734.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000685,"cp":1707.01,"r_cp":1728.11},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000685,"cp":1711.73,"r_cp":1732.89},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1720.45,"r_cp":1741.72},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1739.34,"r_cp":1760.95},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1760.24,"r_cp":1782.1},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1759.37,"r_cp":1781.22},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1746.57,"r_cp":1768.27},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1699.26,"r_cp":1720.36},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000685,"cp":1706.4,"r_cp":1727.59},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000685,"cp":1699.96,"r_cp":1721.08},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000685,"cp":1707.7,"r_cp":1728.91},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000685,"cp":1678.91,"r_cp":1699.76},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000685,"cp":1671.91,"r_cp":1692.99},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000685,"cp":1676.79,"r_cp":1697.94},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000685,"cp":1680.5,"r_cp":1701.74},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000685,"cp":1669.68,"r_cp":1690.78},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000685,"cp":1664.14,"r_cp":1685.17},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000685,"cp":1637.18,"r_cp":1657.93},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000685,"cp":1646.47,"r_cp":1667.34},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000685,"cp":1630.83,"r_cp":1651.5},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000685,"cp":1623.63,"r_cp":1644.21},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000685,"cp":1654.05,"r_cp":1675.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000685,"cp":1632,"r_cp":1653.4},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000685,"cp":1651.59,"r_cp":1673.25},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000685,"cp":1652.73,"r_cp":1674.47},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000685,"cp":1687.97,"r_cp":1710.17},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000685,"cp":1685.17,"r_cp":1707.34},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000685,"cp":1688.82,"r_cp":1711.03},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000685,"cp":1653.38,"r_cp":1675.12},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000685,"cp":1649.64,"r_cp":1671.34},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000685,"cp":1633.02,"r_cp":1654.55},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000685,"cp":1632.36,"r_cp":1653.92},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000685,"cp":1631,"r_cp":1652.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000685,"cp":1617.95,"r_cp":1639.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000685,"cp":1634.56,"r_cp":1656.27},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000685,"cp":1637.07,"r_cp":1658.99},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000685,"cp":1627.4,"r_cp":1649.18},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000685,"cp":1636.17,"r_cp":1658.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000685,"cp":1669.74,"r_cp":1692.1},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000685,"cp":1702.95,"r_cp":1725.79},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000685,"cp":1686.42,"r_cp":1709.03},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1687.07,"r_cp":1709.69},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000685,"cp":1720.67,"r_cp":1743.8},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1704.74,"r_cp":1727.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1671.68,"r_cp":1694.3},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1671.93,"r_cp":1694.76},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1673,"r_cp":1695.87},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000685,"cp":1666.95,"r_cp":1689.74},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1689.29,"r_cp":1712.42},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1666.6,"r_cp":1689.55},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1659.7,"r_cp":1682.75},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1692.46,"r_cp":1715.96},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000685,"cp":1679.08,"r_cp":1702.39},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1682.28,"r_cp":1705.64},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1688.26,"r_cp":1711.7},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.82,"r_cp":1721.43},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1694.49,"r_cp":1718.06},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000685,"cp":1695.86,"r_cp":1719.45},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1703.3,"r_cp":1726.99},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1722.47,"r_cp":1746.42},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1742.41,"r_cp":1766.65},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1792.95,"r_cp":1817.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000685,"cp":1788.89,"r_cp":1813.77},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1827.82,"r_cp":1853.24},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1806.39,"r_cp":1831.52},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1795.68,"r_cp":1820.66},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1768.03,"r_cp":1792.72},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000685,"cp":1803.52,"r_cp":1828.7},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1803.44,"r_cp":1828.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1817.4,"r_cp":1842.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1828.59,"r_cp":1854.12},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1793.95,"r_cp":1819},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000685,"cp":1807.87,"r_cp":1833.12},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1870.68,"r_cp":1896.8},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1894.74,"r_cp":1921.19},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1918.7,"r_cp":1945.49},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1955.94,"r_cp":1983.25},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000685,"cp":1993.15,"r_cp":2020.98},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1970.41,"r_cp":1997.92},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000685,"cp":2063.78,"r_cp":2092.6},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000685,"cp":2048.94,"r_cp":2077.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000685,"cp":2254.83,"r_cp":2286.31},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000685,"cp":2331.26,"r_cp":2363.8},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000685,"cp":2291.03,"r_cp":2323.02},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000685,"cp":2310.61,"r_cp":2342.87},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000685,"cp":2505.86,"r_cp":2540.85},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000685,"cp":2428.43,"r_cp":2462.33},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000685,"cp":2465.95,"r_cp":2500.38},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000685,"cp":2391.73,"r_cp":2425.12},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000685,"cp":2357.87,"r_cp":2390.79},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000685,"cp":2173.43,"r_cp":2203.78},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000685,"cp":2247.77,"r_cp":2279.15},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000685,"cp":2235.6,"r_cp":2266.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000685,"cp":2177.22,"r_cp":2207.62},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000685,"cp":2219.08,"r_cp":2250.06},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000685,"cp":2376.6,"r_cp":2409.78},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000685,"cp":2426.35,"r_cp":2460.22},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000685,"cp":2438.81,"r_cp":2472.86},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000685,"cp":2477.46,"r_cp":2512.05},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000685,"cp":2516.33,"r_cp":2551.47},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000685,"cp":2553.41,"r_cp":2589.06},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000685,"cp":2514.19,"r_cp":2549.38},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000685,"cp":2636.85,"r_cp":2673.75},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000685,"cp":2652.73,"r_cp":2689.85},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000685,"cp":2763.9,"r_cp":2802.58},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000685,"cp":2782.26,"r_cp":2821.2},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000685,"cp":2741.74,"r_cp":2780.15},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000685,"cp":2799.01,"r_cp":2838.22},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000685,"cp":2859.52,"r_cp":2899.58},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000685,"cp":2945.14,"r_cp":2986.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000685,"cp":2747.66,"r_cp":2786.16},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000685,"cp":2818.23,"r_cp":2857.72},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000685,"cp":2670.35,"r_cp":2707.77},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000685,"cp":2706.51,"r_cp":2744.43},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000685,"cp":2680.03,"r_cp":2717.58},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000685,"cp":2567.04,"r_cp":2603.03},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000685,"cp":2578.27,"r_cp":2614.42},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000685,"cp":2662.73,"r_cp":2700.07},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000685,"cp":2664.9,"r_cp":2702.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000685,"cp":2643.5,"r_cp":2680.98},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000685,"cp":2791.35,"r_cp":2830.92},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000685,"cp":2842.65,"r_cp":2882.95},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000685,"cp":2810.83,"r_cp":2850.68},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000685,"cp":2823.14,"r_cp":2863.16},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000685,"cp":2766.88,"r_cp":2806.1},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000685,"cp":2647.82,"r_cp":2685.36},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000685,"cp":2609.16,"r_cp":2646.15},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000685,"cp":2590.72,"r_cp":2627.44},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000685,"cp":2579.62,"r_cp":2616.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000685,"cp":2695.4,"r_cp":2733.61},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000685,"cp":2656.31,"r_cp":2693.96},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000685,"cp":2630.05,"r_cp":2667.33},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000685,"cp":2578.73,"r_cp":2615.28},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000685,"cp":2567.89,"r_cp":2604.29},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000685,"cp":2608.68,"r_cp":2645.66},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000685,"cp":2525.25,"r_cp":2561.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000685,"cp":2521.34,"r_cp":2557.08},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000685,"cp":2548.77,"r_cp":2584.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000685,"cp":2524.04,"r_cp":2559.82},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000685,"cp":2496.91,"r_cp":2532.31},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000685,"cp":2387.85,"r_cp":2421.7},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000685,"cp":2399.35,"r_cp":2433.36},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000685,"cp":2421.37,"r_cp":2455.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000685,"cp":2474.05,"r_cp":2509.12},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000685,"cp":2475.39,"r_cp":2510.48},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000685,"cp":2511.43,"r_cp":2547.04},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000685,"cp":2528.08,"r_cp":2563.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000685,"cp":2488.6,"r_cp":2523.88},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000685,"cp":2473.51,"r_cp":2508.62},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000685,"cp":2531.27,"r_cp":2567.21},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000685,"cp":2523.47,"r_cp":2559.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000685,"cp":2595.05,"r_cp":2631.89},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000685,"cp":2583.76,"r_cp":2620.44},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000685,"cp":2583.93,"r_cp":2620.62},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000685,"cp":2539.52,"r_cp":2575.57},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000685,"cp":2592.78,"r_cp":2629.59},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000685,"cp":2507.65,"r_cp":2543.26},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000685,"cp":2460.64,"r_cp":2495.58},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000685,"cp":2529.19,"r_cp":2565.1},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000685,"cp":2492.99,"r_cp":2528.38},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000685,"cp":2484.64,"r_cp":2519.92},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000685,"cp":2556.85,"r_cp":2593.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000685,"cp":2581.36,"r_cp":2618.01},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000685,"cp":2614.3,"r_cp":2651.42},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000685,"cp":2619.15,"r_cp":2656.33},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000685,"cp":2598.27,"r_cp":2635.16},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000685,"cp":2609.89,"r_cp":2646.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000685,"cp":2647.14,"r_cp":2684.72},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000685,"cp":2613.41,"r_cp":2650.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000685,"cp":2738.59,"r_cp":2777.48},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000685,"cp":2789.93,"r_cp":2829.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000685,"cp":2861.36,"r_cp":2901.99},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000685,"cp":2881.97,"r_cp":2922.89},{"stockId":1000000000685,"date":"2026-01-08T16:00:00.000Z","cp":2908.04,"r_cp":2949.33},{"stockId":1000000000685,"date":"2026-01-11T16:00:00.000Z","cp":2942.96,"r_cp":2984.74},{"stockId":1000000000685,"date":"2026-01-12T16:00:00.000Z","cp":2828.41,"r_cp":2868.56},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000685,"cp":2901.8,"r_cp":2943},{"stockId":1000000000685,"date":"2026-01-14T16:00:00.000Z","cp":2947.82,"r_cp":2989.67},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000685,"cp":3035.66,"r_cp":3078.76},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000685,"cp":3011.87,"r_cp":3054.63},{"stockId":1000000000685,"date":"2026-01-19T16:00:00.000Z","cp":2986.15,"r_cp":3028.55},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000685,"cp":3111.82,"r_cp":3156},{"stockId":1000000000685,"date":"2026-01-21T16:00:00.000Z","cp":3109.54,"r_cp":3153.69},{"stockId":1000000000685,"date":"2026-01-22T16:00:00.000Z","cp":3108.97,"r_cp":3153.11},{"stockId":1000000000685,"date":"2026-01-25T16:00:00.000Z","cp":3058.22,"r_cp":3101.64},{"stockId":1000000000685,"date":"2026-01-26T16:00:00.000Z","cp":3148.18,"r_cp":3192.88},{"stockId":1000000000685,"date":"2026-01-27T16:00:00.000Z","cp":3173.22,"r_cp":3218.27},{"stockId":1000000000685,"date":"2026-01-28T16:00:00.000Z","cp":3043.52,"r_cp":3086.83},{"stockId":1000000000685,"date":"2026-01-29T16:00:00.000Z","cp":3088.72,"r_cp":3132.68},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000685,"cp":2931.23,"r_cp":2972.95},{"stockId":1000000000685,"date":"2026-02-02T16:00:00.000Z","cp":2973.48,"r_cp":3015.8},{"stockId":1000000000685,"date":"2026-02-03T16:00:00.000Z","cp":2907.99,"r_cp":2949.38},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000685,"cp":2865.98,"r_cp":2906.76},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000685,"cp":2834.43,"r_cp":2874.76},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000685,"cp":2936.25,"r_cp":2978.04},{"stockId":1000000000685,"date":"2026-02-09T16:00:00.000Z","cp":2970.44,"r_cp":3012.72},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000685,"cp":2925.29,"r_cp":2966.92},{"stockId":1000000000685,"date":"2026-02-11T16:00:00.000Z","cp":2995.07,"r_cp":3037.69},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000685,"cp":2988.77,"r_cp":3031.31},{"stockId":1000000000685,"date":"2026-02-23T16:00:00.000Z","cp":2977.74,"r_cp":3020.11},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000685,"cp":3003.69,"r_cp":3046.44},{"stockId":1000000000685,"date":"2026-02-25T16:00:00.000Z","cp":3045.64,"r_cp":3088.98},{"stockId":1000000000685,"date":"2026-02-26T16:00:00.000Z","cp":3034.25,"r_cp":3077.43},{"stockId":1000000000685,"date":"2026-03-01T16:00:00.000Z","cp":2991.19,"r_cp":3033.76},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000685,"cp":2817.06,"r_cp":2857.16},{"stockId":1000000000685,"date":"2026-03-03T16:00:00.000Z","cp":2804.31,"r_cp":2844.22},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000685,"cp":2860.01,"r_cp":2900.71},{"stockId":1000000000685,"date":"2026-03-05T16:00:00.000Z","cp":2865.96,"r_cp":2906.75},{"stockId":1000000000685,"date":"2026-03-08T16:00:00.000Z","cp":2809.13,"r_cp":2849.11},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000685,"cp":2884.51,"r_cp":2925.56},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000685,"cp":2837.49,"r_cp":2877.87},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000685,"cp":2799.7,"r_cp":2839.54},{"stockId":1000000000685,"date":"2026-03-12T16:00:00.000Z","cp":2756.89,"r_cp":2796.13},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000685,"cp":2816.75,"r_cp":2856.83},{"stockId":1000000000685,"date":"2026-03-16T16:00:00.000Z","cp":2732.81,"r_cp":2771.7},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000685,"cp":2792.06,"r_cp":2831.8},{"stockId":1000000000685,"date":"2026-03-18T16:00:00.000Z","cp":2722.27,"r_cp":2761.02},{"stockId":1000000000685,"date":"2026-03-19T16:00:00.000Z","cp":2693.81,"r_cp":2732.14},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000685,"cp":2561.73,"r_cp":2598.19},{"stockId":1000000000685,"date":"2026-03-23T16:00:00.000Z","cp":2627.86,"r_cp":2665.26},{"stockId":1000000000685,"date":"2026-03-24T16:00:00.000Z","cp":2695.04,"r_cp":2733.4},{"stockId":1000000000685,"date":"2026-03-25T16:00:00.000Z","cp":2641.36,"r_cp":2678.95},{"stockId":1000000000685,"date":"2026-03-26T16:00:00.000Z","cp":2662.78,"r_cp":2700.68},{"stockId":1000000000685,"date":"2026-03-29T16:00:00.000Z","cp":2650.85,"r_cp":2688.57},{"stockId":1000000000685,"date":"2026-03-30T16:00:00.000Z","cp":2561.38,"r_cp":2597.84},{"stockId":1000000000685,"date":"2026-03-31T16:00:00.000Z","cp":2656.36,"r_cp":2694.16},{"stockId":1000000000685,"date":"2026-04-01T16:00:00.000Z","cp":2576.04,"r_cp":2612.7},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000685,"cp":2585.01,"r_cp":2621.8},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000685,"cp":2637.56,"r_cp":2675.09},{"stockId":1000000000685,"date":"2026-04-07T16:00:00.000Z","cp":2809.81,"r_cp":2849.79},{"stockId":1000000000685,"date":"2026-04-08T16:00:00.000Z","cp":2817.54,"r_cp":2857.64},{"stockId":1000000000685,"date":"2026-04-09T16:00:00.000Z","cp":2871.19,"r_cp":2912.05},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000685,"cp":2895.57,"r_cp":2936.78},{"stockId":1000000000685,"date":"2026-04-13T16:00:00.000Z","cp":2963.94,"r_cp":3006.12},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000685,"cp":2960.65,"r_cp":3002.79},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000685,"cp":2993.61,"r_cp":3036.22},{"stockId":1000000000685,"date":"2026-04-16T16:00:00.000Z","cp":3021.56,"r_cp":3064.56},{"stockId":1000000000685,"date":"2026-04-19T16:00:00.000Z","cp":3069.94,"r_cp":3113.63},{"stockId":1000000000685,"date":"2026-04-20T16:00:00.000Z","cp":3031.63,"r_cp":3074.78},{"stockId":1000000000685,"date":"2026-04-21T16:00:00.000Z","cp":3107.76,"r_cp":3151.99},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000685,"cp":3060.97,"r_cp":3104.53},{"stockId":1000000000685,"date":"2026-04-23T16:00:00.000Z","cp":3139.48,"r_cp":3184.16},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000685,"cp":3282.93,"r_cp":3329.78},{"stockId":1000000000685,"date":"2026-04-27T16:00:00.000Z","cp":3236.78,"r_cp":3282.98},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000685,"cp":3244.21,"r_cp":3290.51},{"stockId":1000000000685,"date":"2026-04-29T16:00:00.000Z","cp":3450.77,"r_cp":3500.06},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000685,"cp":3655.04,"r_cp":3707.25},{"stockId":1000000000685,"date":"2026-05-06T16:00:00.000Z","cp":3728.24,"r_cp":3781.5},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000685,"cp":3623.07,"r_cp":3675.19},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000685,"cp":3832.22,"r_cp":3887.35},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000685,"cp":3880.88,"r_cp":3936.71},{"stockId":1000000000685,"date":"2026-05-12T16:00:00.000Z","cp":3989.14,"r_cp":4046.54},{"stockId":1000000000685,"date":"2026-05-13T16:00:00.000Z","cp":3902.88,"r_cp":3959.03},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000685,"cp":3838.05,"r_cp":3893.27},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000685,"cp":3863.49,"r_cp":3919.27},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000685,"cp":4019.11,"r_cp":4077.13},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000685,"cp":4207.81,"r_cp":4268.56},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000685,"cp":3994.56,"r_cp":4052.56},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000685,"cp":4073.08,"r_cp":4132.38},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000685,"cp":4361.34,"r_cp":4424.83},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000685,"cp":4266.46,"r_cp":4328.57},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000685,"cp":4148.8,"r_cp":4209.2},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000685,"cp":4250.87,"r_cp":4312.76},{"stockId":1000000000685,"date":"2026-05-28T16:00:00.000Z","cp":4017.96,"r_cp":4076.67},{"stockId":1000000000685,"date":"2026-05-31T16:00:00.000Z","cp":3768.66,"r_cp":3823.72},{"stockId":1000000000685,"date":"2026-06-01T16:00:00.000Z","cp":3858.71,"r_cp":3915.09},{"stockId":1000000000685,"date":"2026-06-02T16:00:00.000Z","cp":3993.9,"r_cp":4052.25},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000685,"cp":4056.53,"r_cp":4115.88},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000685,"cp":3859.17,"r_cp":3915.88},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000685,"cp":3694.19,"r_cp":3748.47},{"stockId":1000000000685,"date":"2026-06-08T16:00:00.000Z","cp":3893.72,"r_cp":3950.94},{"stockId":1000000000685,"date":"2026-06-09T16:00:00.000Z","cp":3890.1,"r_cp":3947.5},{"stockId":1000000000685,"date":"2026-06-10T16:00:00.000Z","cp":3952.42,"r_cp":4011.03},{"stockId":1000000000685,"date":"2026-06-11T16:00:00.000Z","cp":3904.07,"r_cp":3962},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000685,"cp":4141.51,"r_cp":4202.95},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000685,"cp":4183.82,"r_cp":4246},{"stockId":1000000000685,"date":"2026-06-16T16:00:00.000Z","cp":4422.75,"r_cp":4488.53},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000685,"cp":4613.86,"r_cp":4682.47},{"stockId":1000000000685,"date":"2026-06-21T16:00:00.000Z","cp":4728.65,"r_cp":4798.97},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000685,"cp":4673.67,"r_cp":4743.36},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000685,"cp":4888.73,"r_cp":4961.63},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000685,"cp":5087.59,"r_cp":5163.49},{"stockId":1000000000685,"date":"2026-06-25T16:00:00.000Z","cp":5022.36,"r_cp":5097.29},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000685,"cp":5268.02,"r_cp":5346.61},{"stockId":1000000000685,"date":"2026-06-29T16:00:00.000Z","cp":5494.37,"r_cp":5576.35},{"stockId":1000000000685,"date":"2026-06-30T16:00:00.000Z","cp":5344.81,"r_cp":5424.76},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000685,"cp":4888.56,"r_cp":4961.68},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000000685,"cp":4849.63,"r_cp":4922.18},{"stockId":1000000000685,"date":"2026-07-05T16:00:00.000Z","cp":4901.3,"r_cp":4974.65},{"stockId":1000000000685,"date":"2026-07-06T16:00:00.000Z","cp":4923.25,"r_cp":4996.93},{"stockId":1000000000685,"date":"2026-07-07T16:00:00.000Z","cp":4983.49,"r_cp":5058.21},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000685,"cp":5425.78,"r_cp":5507.14},{"stockId":1000000000685,"date":"2026-07-09T16:00:00.000Z","cp":5049.98,"r_cp":5125.7},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000000685,"cp":4860.36,"r_cp":4933.24},{"stockId":1000000000685,"date":"2026-07-13T16:00:00.000Z","cp":4909.81,"r_cp":4983.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000685,"cp":4646.27,"r_cp":4715.95},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000685,"cp":4411.1,"r_cp":4477.26},{"stockId":1000000000685,"date":"2026-07-16T16:00:00.000Z","cp":4046.33,"r_cp":4107.01},{"stockId":1000000000685,"date":"2026-07-19T16:00:00.000Z","cp":3964.12,"r_cp":4023.56},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000000685,"cp":4491.54,"r_cp":4558.9},{"stockId":1000000000685,"date":"2026-07-21T16:00:00.000Z","cp":4396.81,"r_cp":4462.75},{"stockId":1000000000685,"date":"2026-07-22T16:00:00.000Z","cp":4201.68,"r_cp":4264.69},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000000685,"cp":4229.91,"r_cp":4293.35},{"stockId":1000000000685,"date":"2026-07-26T16:00:00.000Z","cp":4281.26,"r_cp":4345.47},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000000685,"cp":3960.49,"r_cp":4019.88},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000685,"cp":3907.08,"r_cp":3966.25},{"stockId":1000000000685,"date":"2026-07-29T16:00:00.000Z","cp":3634.4,"r_cp":3689.45},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000685,"cp":3751.94,"r_cp":3808.88},{"stockId":1000000000685,"date":"2026-08-02T16:00:00.000Z","cp":3504.25,"r_cp":3557.44},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000000685,"cp":3691.4,"r_cp":3747.43},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000685,"cp":3918.96,"r_cp":3978.43},{"stockId":1000000000685,"date":"2026-08-05T16:00:00.000Z","cp":3967.11,"r_cp":4027.32},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000000685,"cp":4094.09,"r_cp":4156.22},{"stockId":1000000000685,"date":"2026-08-09T16:00:00.000Z","cp":4086.88,"r_cp":4148.92},{"stockId":1000000000685,"date":"2026-08-10T16:00:00.000Z","cp":4016.54,"r_cp":4077.5},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000685,"cp":4100.76,"r_cp":4163.01},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000000685,"cp":4053.93,"r_cp":4115.47},{"stockId":1000000000685,"date":"2026-08-13T16:00:00.000Z","cp":4071.29,"r_cp":4133.09},{"stockId":1000000000685,"date":"2026-08-16T16:00:00.000Z","cp":4277.48,"r_cp":4342.41},{"stockId":1000000000685,"date":"2026-08-17T16:00:00.000Z","cp":4285.76,"r_cp":4350.82},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000685,"cp":3958.54,"r_cp":4018.63},{"stockId":1000000000685,"date":"2026-08-19T16:00:00.000Z","cp":3936.57,"r_cp":3996.32},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000685,"cp":3941.86,"r_cp":4001.69},{"stockId":1000000000685,"date":"2026-08-23T16:00:00.000Z","cp":3813.51,"r_cp":3871.39},{"stockId":1000000000685,"date":"2026-08-24T16:00:00.000Z","cp":3798.95,"r_cp":3856.62},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000685,"cp":3864.45,"r_cp":3923.11},{"stockId":1000000000685,"date":"2026-08-26T16:00:00.000Z","cp":4040.09,"r_cp":4101.41},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000685,"cp":3942.68,"r_cp":4002.53},{"stockId":1000000000685,"date":"2026-08-30T16:00:00.000Z","cp":4018.47,"r_cp":4079.47},{"date":"2026-08-31T16:00:00.000Z","stockId":1000000000685,"cp":3900.13,"r_cp":3959.34},{"stockId":1000000000685,"date":"2026-09-01T16:00:00.000Z","cp":3832.02,"r_cp":3890.19},{"stockId":1000000000685,"date":"2026-09-02T16:00:00.000Z","cp":3813.76,"r_cp":3871.66},{"stockId":1000000000685,"date":"2026-09-03T16:00:00.000Z","cp":3704.8,"r_cp":3761.04},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000685,"cp":3826.74,"r_cp":3884.83},{"stockId":1000000000685,"date":"2026-09-07T16:00:00.000Z","cp":3764.41,"r_cp":3821.55},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000685,"cp":3741.35,"r_cp":3798.14},{"stockId":1000000000685,"date":"2026-09-09T16:00:00.000Z","cp":3717.25,"r_cp":3773.68},{"stockId":1000000000685,"date":"2026-09-10T16:00:00.000Z","cp":3667.09,"r_cp":3722.75},{"date":"2026-09-13T16:00:00.000Z","stockId":1000000000685,"cp":3602.31,"r_cp":3657},{"stockId":1000000000685,"date":"2026-09-14T16:00:00.000Z","cp":3672.61,"r_cp":3728.35},{"date":"2026-09-15T16:00:00.000Z","stockId":1000000000685,"cp":3855.75,"r_cp":3914.28},{"stockId":1000000000685,"date":"2026-09-16T16:00:00.000Z","cp":3835.47,"r_cp":3893.69},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000000685,"cp":3977.7,"r_cp":4038.54},{"date":"2026-09-20T16:00:00.000Z","stockId":1000000000685,"cp":3986.56,"r_cp":4047.54},{"stockId":1000000000685,"date":"2026-09-21T16:00:00.000Z","cp":4003.26,"r_cp":4064.49},{"date":"2026-09-22T16:00:00.000Z","stockId":1000000000685,"cp":3992.89,"r_cp":4053.97},{"stockId":1000000000685,"date":"2026-09-23T16:00:00.000Z","cp":3897.24,"r_cp":3956.98},{"stockId":1000000000685,"date":"2026-09-27T16:00:00.000Z","cp":3721.81,"r_cp":3778.85},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000000685,"cp":3754.18,"r_cp":3811.72},{"stockId":1000000000685,"date":"2026-09-29T16:00:00.000Z","cp":3629.9,"r_cp":3685.54},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000000685,"cp":3442.09,"r_cp":3494.85},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000000685,"cp":3426.95,"r_cp":3479.48}]}