window.pageData = {"index":{"_id":1000000931230,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931230","csiCode":"931230","tickerId":931230,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"汽车零部件","followedNum":55,"insertedDate":"2025-05-21T10:21:51.332Z","lastUpdated":"2025-05-21T23:31:26.999Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931230factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931230_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证汽车零部件主题指数从沪深市场中选取100只业务涉及汽车系统部件、汽车内饰与外饰、汽车电子、轮胎等领域的上市公司证券作为指数样本，反映汽车零部件主题上市公司证券的整体表现。","fullName":"中证汽车零部件主题指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1009312301010,"pinyin":"qclbj","hotSpots":[""],"memoNum":6},"startDate":"2024-08-27T13:34:48.120Z","endDate":"2026-08-27T13:34:48.120Z","stock":{"_id":3000000027753,"stockCode":"027753","masterFundShortName":"华安中证汽车零部件主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27753,"currency":"CNY","status":"normal","exchange":"jj","shortName":"华安中证汽车零部件主题指数发起式(027753)","indexFundFlag":1,"name":"华安中证汽车零部件主题指数型发起式证券投资基金","pinyin":"hazzqclbjztzsxfqszqtzjj","fundCollectionId":4000050040000,"indexId":1000000931230,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"name":"汽车零部件","rebalancingFrequency":"semi-annually"},"managers":[{"name":"周泓灏","stockType":"fund_manager","stockCode":"j101020810","exchange":"fm","tickerId":260808263210}],"fundCollection":{"name":"华安基金管理有限公司","stockType":"fund_collection","stockCode":"50040000","exchange":"jjgs","tickerId":50040000},"feederFunds":[],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931230,"cp":678.82,"r_cp":764.78},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931230,"cp":700.92,"r_cp":789.67},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931230,"cp":709.53,"r_cp":799.37},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931230,"cp":695.4,"r_cp":783.46},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931230,"cp":708.19,"r_cp":797.86},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931230,"cp":710.24,"r_cp":800.17},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931230,"cp":718.47,"r_cp":809.44},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931230,"cp":712.82,"r_cp":803.08},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931230,"cp":707.33,"r_cp":796.89},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931230,"cp":712.48,"r_cp":802.69},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931230,"cp":719.23,"r_cp":810.3},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931230,"cp":712.19,"r_cp":802.37},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931230,"cp":704.91,"r_cp":794.17},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931230,"cp":714.75,"r_cp":805.25},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931230,"cp":724,"r_cp":815.68},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931230,"cp":723.12,"r_cp":814.68},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931230,"cp":726.08,"r_cp":818.01},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931230,"cp":745.59,"r_cp":840.07},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931230,"cp":751.34,"r_cp":846.56},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931230,"cp":777.85,"r_cp":876.56},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931230,"cp":819.26,"r_cp":923.32},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931230,"cp":899.96,"r_cp":1014.29},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931230,"cp":967.06,"r_cp":1089.92},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931230,"cp":907.47,"r_cp":1022.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931230,"cp":898.94,"r_cp":1013.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931230,"cp":858.44,"r_cp":967.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931230,"cp":872.91,"r_cp":983.87},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931230,"cp":849.13,"r_cp":957.2},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931230,"cp":840.47,"r_cp":947.44},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931230,"cp":839.56,"r_cp":946.42},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931230,"cp":878.3,"r_cp":990.09},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931230,"cp":881.23,"r_cp":993.53},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931230,"cp":894.91,"r_cp":1008.95},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931230,"cp":897.96,"r_cp":1012.64},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931230,"cp":892.84,"r_cp":1006.88},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931230,"cp":900.53,"r_cp":1015.55},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931230,"cp":905.5,"r_cp":1021.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931230,"cp":897.97,"r_cp":1012.65},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931230,"cp":896.18,"r_cp":1010.66},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931230,"cp":894.87,"r_cp":1009.2},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931230,"cp":880.35,"r_cp":992.82},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931230,"cp":909.49,"r_cp":1025.68},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931230,"cp":930.56,"r_cp":1049.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931230,"cp":939.02,"r_cp":1058.99},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931230,"cp":950.16,"r_cp":1071.55},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931230,"cp":957.15,"r_cp":1079.45},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931230,"cp":987.79,"r_cp":1114.45},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931230,"cp":975.67,"r_cp":1100.77},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931230,"cp":967.04,"r_cp":1091.04},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931230,"cp":940.17,"r_cp":1060.72},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931230,"cp":915.92,"r_cp":1033.36},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931230,"cp":904.27,"r_cp":1020.21},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931230,"cp":931.34,"r_cp":1050.78},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931230,"cp":937.34,"r_cp":1057.55},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931230,"cp":936.15,"r_cp":1056.2},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931230,"cp":904.47,"r_cp":1020.5},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931230,"cp":902.59,"r_cp":1018.37},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931230,"cp":884.66,"r_cp":998.22},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931230,"cp":901.73,"r_cp":1017.48},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931230,"cp":893.21,"r_cp":1007.86},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931230,"cp":911.22,"r_cp":1028.18},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931230,"cp":930,"r_cp":1049.38},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931230,"cp":929.7,"r_cp":1049.04},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931230,"cp":925.3,"r_cp":1044.08},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931230,"cp":929.71,"r_cp":1049.05},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931230,"cp":932.67,"r_cp":1052.39},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931230,"cp":937.45,"r_cp":1057.79},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931230,"cp":947.68,"r_cp":1069.34},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931230,"cp":951.03,"r_cp":1073.12},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931230,"cp":953.6043,"r_cp":1076.02},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931230,"cp":936.6735,"r_cp":1056.92},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931230,"cp":925.2841,"r_cp":1044.07},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931230,"cp":918.8162,"r_cp":1036.77},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931230,"cp":925.6503,"r_cp":1044.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931230,"cp":930.77,"r_cp":1050.26},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931230,"cp":932.18,"r_cp":1051.85},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931230,"cp":911.71,"r_cp":1028.75},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931230,"cp":926.48,"r_cp":1045.54},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931230,"cp":928.53,"r_cp":1047.86},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931230,"cp":944.55,"r_cp":1065.94},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931230,"cp":936.43,"r_cp":1056.77},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931230,"cp":932.58,"r_cp":1052.43},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931230,"cp":909.06,"r_cp":1025.89},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931230,"cp":881.72,"r_cp":995.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931230,"cp":857.05,"r_cp":967.19},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931230,"cp":859.71,"r_cp":970.19},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931230,"cp":875.78,"r_cp":988.33},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931230,"cp":880.14,"r_cp":993.25},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931230,"cp":891.52,"r_cp":1006.09},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931230,"cp":892.41,"r_cp":1007.11},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931230,"cp":887.94,"r_cp":1002.06},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931230,"cp":934.57,"r_cp":1054.68},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931230,"cp":929.28,"r_cp":1048.7},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931230,"cp":929.55,"r_cp":1049.02},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931230,"cp":934.59,"r_cp":1054.75},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931230,"cp":939.49,"r_cp":1060.28},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931230,"cp":957.88,"r_cp":1081.04},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931230,"cp":948.51,"r_cp":1070.61},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931230,"cp":942.51,"r_cp":1063.83},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931230,"cp":968.66,"r_cp":1093.35},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931230,"cp":949.46,"r_cp":1071.68},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931230,"cp":965.01,"r_cp":1089.24},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931230,"cp":1014.85,"r_cp":1145.49},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931230,"cp":1026.47,"r_cp":1158.6},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931230,"cp":1022.62,"r_cp":1154.26},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931230,"cp":1016.34,"r_cp":1147.2},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931230,"cp":1022.93,"r_cp":1154.64},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931230,"cp":999.84,"r_cp":1128.58},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931230,"cp":1006.28,"r_cp":1135.84},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931230,"cp":1015.05,"r_cp":1145.75},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931230,"cp":1000.54,"r_cp":1129.36},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931230,"cp":1039.54,"r_cp":1173.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931230,"cp":1043.32,"r_cp":1177.67},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931230,"cp":1059.81,"r_cp":1196.28},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931230,"cp":1059.29,"r_cp":1195.69},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931230,"cp":1062.89,"r_cp":1199.75},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931230,"cp":1086.89,"r_cp":1226.85},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931230,"cp":1072.73,"r_cp":1210.86},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931230,"cp":1022.08,"r_cp":1153.69},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931230,"cp":1017.37,"r_cp":1148.37},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931230,"cp":1033.46,"r_cp":1166.54},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931230,"cp":1045.94,"r_cp":1180.62},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931230,"cp":1059.08,"r_cp":1195.45},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931230,"cp":1064.61,"r_cp":1201.7},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931230,"cp":1069.25,"r_cp":1206.93},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931230,"cp":1062.38,"r_cp":1199.18},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931230,"cp":1058.45,"r_cp":1194.74},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931230,"cp":1028.98,"r_cp":1161.48},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931230,"cp":1059.37,"r_cp":1195.78},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931230,"cp":1058.65,"r_cp":1194.97},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931230,"cp":1058.83,"r_cp":1195.18},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931230,"cp":1058.13,"r_cp":1194.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931230,"cp":1061.69,"r_cp":1198.4},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931230,"cp":1027.84,"r_cp":1160.19},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931230,"cp":1028.07,"r_cp":1160.46},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931230,"cp":1013.14,"r_cp":1143.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931230,"cp":1018.3,"r_cp":1149.42},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931230,"cp":1018.91,"r_cp":1150.12},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931230,"cp":1011.16,"r_cp":1141.36},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931230,"cp":1000.19,"r_cp":1128.98},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931230,"cp":992.61,"r_cp":1120.43},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931230,"cp":998.5,"r_cp":1127.08},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931230,"cp":976.25,"r_cp":1101.96},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931230,"cp":875.86,"r_cp":988.64},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931230,"cp":846.32,"r_cp":955.3},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931230,"cp":857.44,"r_cp":967.85},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931230,"cp":886.31,"r_cp":1000.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931230,"cp":899.86,"r_cp":1015.73},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931230,"cp":904.3,"r_cp":1020.75},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931230,"cp":900.61,"r_cp":1016.58},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931230,"cp":884.71,"r_cp":998.63},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931230,"cp":880.58,"r_cp":994.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931230,"cp":883.02,"r_cp":997.08},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931230,"cp":908.46,"r_cp":1025.8},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931230,"cp":901.14,"r_cp":1017.53},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931230,"cp":932.55,"r_cp":1053},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931230,"cp":924.6,"r_cp":1044.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931230,"cp":930.62,"r_cp":1050.89},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931230,"cp":918.84,"r_cp":1037.62},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931230,"cp":933.07,"r_cp":1053.69},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931230,"cp":955.45,"r_cp":1078.98},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931230,"cp":976.4,"r_cp":1102.65},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931230,"cp":973.62,"r_cp":1099.52},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931230,"cp":984.16,"r_cp":1111.42},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931230,"cp":967.79,"r_cp":1095.96},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931230,"cp":990.99,"r_cp":1122.4},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931230,"cp":985.0573,"r_cp":1115.75},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931230,"cp":982.9185,"r_cp":1113.33},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931230,"cp":967.6373,"r_cp":1096.19},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931230,"cp":984.5022,"r_cp":1115.36},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931230,"cp":982.7065,"r_cp":1113.33},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931230,"cp":986.4308,"r_cp":1117.54},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931230,"cp":987.3365,"r_cp":1118.57},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931230,"cp":978.3634,"r_cp":1109.02},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931230,"cp":977.9,"r_cp":1108.52},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931230,"cp":973.88,"r_cp":1103.97},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931230,"cp":961.77,"r_cp":1090.32},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931230,"cp":961.64,"r_cp":1090.64},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931230,"cp":979.2,"r_cp":1110.79},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931230,"cp":960.95,"r_cp":1090.12},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931230,"cp":955.46,"r_cp":1083.94},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931230,"cp":959.4,"r_cp":1088.77},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931230,"cp":968.3,"r_cp":1099.02},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931230,"cp":957.38,"r_cp":1087.41},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931230,"cp":955.93,"r_cp":1085.86},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931230,"cp":944.67,"r_cp":1073.48},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931230,"cp":955.98,"r_cp":1087.09},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931230,"cp":955.36,"r_cp":1086.45},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931230,"cp":939.33,"r_cp":1068.89},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931230,"cp":940.11,"r_cp":1069.78},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931230,"cp":932.23,"r_cp":1061.11},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931230,"cp":937.92,"r_cp":1068.42},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931230,"cp":929.04,"r_cp":1058.47},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931230,"cp":917.41,"r_cp":1045.23},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931230,"cp":916.75,"r_cp":1044.74},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931230,"cp":948.72,"r_cp":1081.19},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931230,"cp":962.94,"r_cp":1097.54},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931230,"cp":952.68,"r_cp":1085.85},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931230,"cp":955.4,"r_cp":1089.18},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931230,"cp":965.79,"r_cp":1101.37},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931230,"cp":960.45,"r_cp":1095.29},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931230,"cp":949.23,"r_cp":1082.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931230,"cp":953.94,"r_cp":1087.86},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931230,"cp":947.88,"r_cp":1080.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931230,"cp":939.78,"r_cp":1071.97},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931230,"cp":949.79,"r_cp":1083.39},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931230,"cp":944.83,"r_cp":1077.73},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931230,"cp":940.23,"r_cp":1072.53},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931230,"cp":948.08,"r_cp":1081.5},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931230,"cp":956.76,"r_cp":1091.4},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931230,"cp":961.88,"r_cp":1097.25},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931230,"cp":976.43,"r_cp":1114.06},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931230,"cp":989.17,"r_cp":1128.6},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931230,"cp":987.02,"r_cp":1126.15},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931230,"cp":994.55,"r_cp":1134.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931230,"cp":990.35,"r_cp":1129.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931230,"cp":986.81,"r_cp":1125.91},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931230,"cp":995.79,"r_cp":1136.33},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931230,"cp":989.37,"r_cp":1131.4},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931230,"cp":989.12,"r_cp":1131.12},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931230,"cp":990.13,"r_cp":1132.27},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931230,"cp":977.49,"r_cp":1117.82},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931230,"cp":971.65,"r_cp":1111.13},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931230,"cp":972.17,"r_cp":1111.73},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931230,"cp":988.05,"r_cp":1129.89},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931230,"cp":999.38,"r_cp":1142.84},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931230,"cp":1021.17,"r_cp":1167.76},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931230,"cp":1014.16,"r_cp":1159.75},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931230,"cp":1006.47,"r_cp":1150.95},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931230,"cp":1018.05,"r_cp":1164.2},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931230,"cp":1022.49,"r_cp":1169.28},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931230,"cp":1041.15,"r_cp":1190.61},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931230,"cp":1027.61,"r_cp":1175.13},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931230,"cp":1048.62,"r_cp":1199.15},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931230,"cp":1066.32,"r_cp":1219.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931230,"cp":1080.15,"r_cp":1235.21},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931230,"cp":1098.1,"r_cp":1255.74},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931230,"cp":1093.49,"r_cp":1250.47},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931230,"cp":1106.1,"r_cp":1264.9},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931230,"cp":1120.08,"r_cp":1280.88},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931230,"cp":1125.62,"r_cp":1287.22},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931230,"cp":1116.54,"r_cp":1276.83},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931230,"cp":1130.97,"r_cp":1293.33},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931230,"cp":1142.24,"r_cp":1306.24},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931230,"cp":1137.71,"r_cp":1301.06},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931230,"cp":1139.39,"r_cp":1302.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931230,"cp":1123.83,"r_cp":1285.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931230,"cp":1090.8,"r_cp":1247.42},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931230,"cp":1122.55,"r_cp":1283.74},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931230,"cp":1166.2,"r_cp":1333.65},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931230,"cp":1163.37,"r_cp":1330.41},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931230,"cp":1158.01,"r_cp":1324.71},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931230,"cp":1183.96,"r_cp":1354.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931230,"cp":1174.41,"r_cp":1343.48},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931230,"cp":1192.06,"r_cp":1363.66},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931230,"cp":1242.88,"r_cp":1421.8},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931230,"cp":1281.21,"r_cp":1465.65},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931230,"cp":1284.37,"r_cp":1469.27},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931230,"cp":1247.05,"r_cp":1426.6},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931230,"cp":1271.03,"r_cp":1454.03},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931230,"cp":1281.91,"r_cp":1466.55},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931230,"cp":1297.64,"r_cp":1484.56},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931230,"cp":1296.57,"r_cp":1483.34},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931230,"cp":1269.33,"r_cp":1452.25},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931230,"cp":1305.19,"r_cp":1493.28},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931230,"cp":1312.11,"r_cp":1501.25},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931230,"cp":1317.37,"r_cp":1507.27},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931230,"cp":1276.28,"r_cp":1460.25},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931230,"cp":1239.14,"r_cp":1419.13},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931230,"cp":1191.23,"r_cp":1364.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931230,"cp":1231.26,"r_cp":1410.33},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931230,"cp":1213.73,"r_cp":1390.24},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931230,"cp":1167.66,"r_cp":1337.68},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931230,"cp":1193.4,"r_cp":1367.2},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931230,"cp":1208.98,"r_cp":1385.06},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931230,"cp":1208.2,"r_cp":1384.17},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931230,"cp":1201.67,"r_cp":1376.91},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931230,"cp":1224.1,"r_cp":1402.61},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931230,"cp":1232.37,"r_cp":1412.2},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931230,"cp":1237.94,"r_cp":1418.59},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931230,"cp":1250.22,"r_cp":1432.65},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931230,"cp":1226.03,"r_cp":1404.94},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931230,"cp":1237.21,"r_cp":1417.75},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931230,"cp":1226.03,"r_cp":1404.93},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931230,"cp":1196.76,"r_cp":1371.39},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931230,"cp":1198.3,"r_cp":1373.16},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931230,"cp":1231.72,"r_cp":1411.45},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931230,"cp":1211.16,"r_cp":1387.92},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931230,"cp":1188.65,"r_cp":1362.29},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931230,"cp":1183.04,"r_cp":1355.86},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931230,"cp":1172.63,"r_cp":1343.94},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931230,"cp":1180.58,"r_cp":1353.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931230,"cp":1158.18,"r_cp":1327.4},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931230,"cp":1154.57,"r_cp":1323.26},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931230,"cp":1142.55,"r_cp":1309.51},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931230,"cp":1136.07,"r_cp":1302.07},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931230,"cp":1122.56,"r_cp":1286.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931230,"cp":1109.23,"r_cp":1271.32},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931230,"cp":1118.95,"r_cp":1282.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931230,"cp":1130.53,"r_cp":1295.73},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931230,"cp":1143.57,"r_cp":1310.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931230,"cp":1142,"r_cp":1308.89},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931230,"cp":1155.67,"r_cp":1324.56},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931230,"cp":1170.09,"r_cp":1341.08},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931230,"cp":1156.4056,"r_cp":1325.4},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931230,"cp":1150.7227,"r_cp":1318.89},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931230,"cp":1168.97,"r_cp":1339.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931230,"cp":1188.1,"r_cp":1361.77},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931230,"cp":1202.65,"r_cp":1378.46},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931230,"cp":1190.39,"r_cp":1364.4},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931230,"cp":1201.57,"r_cp":1377.21},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931230,"cp":1186.43,"r_cp":1359.87},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931230,"cp":1193.49,"r_cp":1367.95},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931230,"cp":1173,"r_cp":1344.47},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931230,"cp":1160.92,"r_cp":1330.62},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931230,"cp":1182.68,"r_cp":1355.57},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931230,"cp":1173.96,"r_cp":1345.57},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931230,"cp":1191.39,"r_cp":1365.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931230,"cp":1208.65,"r_cp":1385.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931230,"cp":1194.21,"r_cp":1368.82},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931230,"cp":1208.04,"r_cp":1384.67},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931230,"cp":1240.11,"r_cp":1421.44},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931230,"cp":1239.71,"r_cp":1420.98},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931230,"cp":1248.27,"r_cp":1430.79},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931230,"cp":1291.86,"r_cp":1480.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931230,"cp":1292.73,"r_cp":1481.75},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931230,"cp":1312.68,"r_cp":1504.61},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931230,"cp":1328.32,"r_cp":1522.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931230,"cp":1325.09,"r_cp":1518.84},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931230,"cp":1322.18,"r_cp":1515.51},{"stockId":1000000931230,"date":"2026-01-08T16:00:00.000Z","cp":1346.41,"r_cp":1543.29},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931230,"cp":1366.63,"r_cp":1566.47},{"stockId":1000000931230,"date":"2026-01-12T16:00:00.000Z","cp":1338.44,"r_cp":1534.16},{"stockId":1000000931230,"date":"2026-01-13T16:00:00.000Z","cp":1325.07,"r_cp":1518.83},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931230,"cp":1329.88,"r_cp":1524.59},{"stockId":1000000931230,"date":"2026-01-15T16:00:00.000Z","cp":1358.77,"r_cp":1557.75},{"stockId":1000000931230,"date":"2026-01-18T16:00:00.000Z","cp":1367.13,"r_cp":1567.34},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931230,"cp":1351.03,"r_cp":1548.88},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931230,"cp":1362.33,"r_cp":1561.83},{"stockId":1000000931230,"date":"2026-01-21T16:00:00.000Z","cp":1356.78,"r_cp":1555.46},{"stockId":1000000931230,"date":"2026-01-22T16:00:00.000Z","cp":1367.82,"r_cp":1568.13},{"stockId":1000000931230,"date":"2026-01-25T16:00:00.000Z","cp":1318.62,"r_cp":1511.73},{"stockId":1000000931230,"date":"2026-01-26T16:00:00.000Z","cp":1323.93,"r_cp":1517.81},{"stockId":1000000931230,"date":"2026-01-27T16:00:00.000Z","cp":1306.29,"r_cp":1497.6},{"stockId":1000000931230,"date":"2026-01-28T16:00:00.000Z","cp":1283.02,"r_cp":1470.91},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931230,"cp":1280.11,"r_cp":1467.58},{"stockId":1000000931230,"date":"2026-02-01T16:00:00.000Z","cp":1252.9,"r_cp":1436.39},{"stockId":1000000931230,"date":"2026-02-02T16:00:00.000Z","cp":1287.68,"r_cp":1476.25},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931230,"cp":1297.97,"r_cp":1488.06},{"stockId":1000000931230,"date":"2026-02-04T16:00:00.000Z","cp":1278.31,"r_cp":1465.52},{"stockId":1000000931230,"date":"2026-02-05T16:00:00.000Z","cp":1284.72,"r_cp":1472.87},{"stockId":1000000931230,"date":"2026-02-08T16:00:00.000Z","cp":1299.2,"r_cp":1489.47},{"stockId":1000000931230,"date":"2026-02-09T16:00:00.000Z","cp":1307.21,"r_cp":1498.64},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931230,"cp":1292.94,"r_cp":1482.29},{"stockId":1000000931230,"date":"2026-02-11T16:00:00.000Z","cp":1299.67,"r_cp":1490.01},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931230,"cp":1295.17,"r_cp":1484.85},{"stockId":1000000931230,"date":"2026-02-23T16:00:00.000Z","cp":1299.95,"r_cp":1490.32},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931230,"cp":1304.28,"r_cp":1495.29},{"stockId":1000000931230,"date":"2026-02-25T16:00:00.000Z","cp":1307.58,"r_cp":1499.08},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931230,"cp":1304.02,"r_cp":1494.99},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931230,"cp":1278.94,"r_cp":1466.24},{"stockId":1000000931230,"date":"2026-03-02T16:00:00.000Z","cp":1226.77,"r_cp":1406.43},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931230,"cp":1215.43,"r_cp":1393.43},{"stockId":1000000931230,"date":"2026-03-04T16:00:00.000Z","cp":1231.92,"r_cp":1412.33},{"stockId":1000000931230,"date":"2026-03-05T16:00:00.000Z","cp":1242.24,"r_cp":1424.17},{"stockId":1000000931230,"date":"2026-03-08T16:00:00.000Z","cp":1218.55,"r_cp":1397.01},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931230,"cp":1249.48,"r_cp":1432.47},{"stockId":1000000931230,"date":"2026-03-10T16:00:00.000Z","cp":1246.62,"r_cp":1429.18},{"stockId":1000000931230,"date":"2026-03-11T16:00:00.000Z","cp":1235.03,"r_cp":1415.9},{"stockId":1000000931230,"date":"2026-03-12T16:00:00.000Z","cp":1218.28,"r_cp":1396.69},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931230,"cp":1211.26,"r_cp":1388.65},{"stockId":1000000931230,"date":"2026-03-16T16:00:00.000Z","cp":1194.34,"r_cp":1369.24},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931230,"cp":1197.19,"r_cp":1372.51},{"stockId":1000000931230,"date":"2026-03-18T16:00:00.000Z","cp":1167.04,"r_cp":1337.95},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931230,"cp":1147.84,"r_cp":1315.94},{"stockId":1000000931230,"date":"2026-03-22T16:00:00.000Z","cp":1098.79,"r_cp":1259.7},{"stockId":1000000931230,"date":"2026-03-23T16:00:00.000Z","cp":1110.41,"r_cp":1273.03},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931230,"cp":1138.23,"r_cp":1304.93},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931230,"cp":1124.62,"r_cp":1289.32},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931230,"cp":1132.37,"r_cp":1298.21},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931230,"cp":1129.5,"r_cp":1294.91},{"stockId":1000000931230,"date":"2026-03-30T16:00:00.000Z","cp":1119.78,"r_cp":1283.77},{"stockId":1000000931230,"date":"2026-03-31T16:00:00.000Z","cp":1147.73,"r_cp":1315.81},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931230,"cp":1129.13,"r_cp":1294.49},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931230,"cp":1116.48,"r_cp":1279.98},{"stockId":1000000931230,"date":"2026-04-06T16:00:00.000Z","cp":1108.68,"r_cp":1271.39},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931230,"cp":1165.32,"r_cp":1336.34},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931230,"cp":1162.93,"r_cp":1333.61},{"stockId":1000000931230,"date":"2026-04-09T16:00:00.000Z","cp":1183.82,"r_cp":1357.56},{"stockId":1000000931230,"date":"2026-04-12T16:00:00.000Z","cp":1175.71,"r_cp":1348.26},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931230,"cp":1188.84,"r_cp":1363.32},{"stockId":1000000931230,"date":"2026-04-14T16:00:00.000Z","cp":1188.58,"r_cp":1363.02},{"stockId":1000000931230,"date":"2026-04-15T16:00:00.000Z","cp":1203.27,"r_cp":1379.86},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931230,"cp":1205.69,"r_cp":1382.64},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931230,"cp":1208.87,"r_cp":1386.28},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931230,"cp":1206.54,"r_cp":1383.62},{"stockId":1000000931230,"date":"2026-04-21T16:00:00.000Z","cp":1216.74,"r_cp":1395.31},{"stockId":1000000931230,"date":"2026-04-22T16:00:00.000Z","cp":1203.44,"r_cp":1380.06},{"stockId":1000000931230,"date":"2026-04-23T16:00:00.000Z","cp":1189.84,"r_cp":1364.46},{"stockId":1000000931230,"date":"2026-04-26T16:00:00.000Z","cp":1192.91,"r_cp":1368.01},{"stockId":1000000931230,"date":"2026-04-27T16:00:00.000Z","cp":1159.49,"r_cp":1329.7},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931230,"cp":1178.96,"r_cp":1352.07},{"stockId":1000000931230,"date":"2026-04-29T16:00:00.000Z","cp":1190.1,"r_cp":1364.85},{"stockId":1000000931230,"date":"2026-05-05T16:00:00.000Z","cp":1213.85,"r_cp":1392.09},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931230,"cp":1253.89,"r_cp":1438.02},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931230,"cp":1276.98,"r_cp":1464.62},{"stockId":1000000931230,"date":"2026-05-10T16:00:00.000Z","cp":1276.85,"r_cp":1464.63},{"stockId":1000000931230,"date":"2026-05-11T16:00:00.000Z","cp":1274.2,"r_cp":1461.64},{"stockId":1000000931230,"date":"2026-05-12T16:00:00.000Z","cp":1278.94,"r_cp":1468.96},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931230,"cp":1247.91,"r_cp":1433.32},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931230,"cp":1270.4,"r_cp":1459.25},{"stockId":1000000931230,"date":"2026-05-17T16:00:00.000Z","cp":1279.61,"r_cp":1470.08},{"stockId":1000000931230,"date":"2026-05-18T16:00:00.000Z","cp":1281.68,"r_cp":1472.71},{"stockId":1000000931230,"date":"2026-05-19T16:00:00.000Z","cp":1267.37,"r_cp":1456.72},{"stockId":1000000931230,"date":"2026-05-20T16:00:00.000Z","cp":1281.84,"r_cp":1473.43},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931230,"cp":1298.55,"r_cp":1493.22},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931230,"cp":1293.07,"r_cp":1486.92},{"stockId":1000000931230,"date":"2026-05-25T16:00:00.000Z","cp":1290.48,"r_cp":1484.02},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931230,"cp":1250.73,"r_cp":1438.3},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931230,"cp":1233.48,"r_cp":1418.5},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931230,"cp":1185.05,"r_cp":1362.98},{"stockId":1000000931230,"date":"2026-05-31T16:00:00.000Z","cp":1176.03,"r_cp":1352.78},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931230,"cp":1188.65,"r_cp":1367.46},{"stockId":1000000931230,"date":"2026-06-02T16:00:00.000Z","cp":1188.66,"r_cp":1367.69},{"stockId":1000000931230,"date":"2026-06-03T16:00:00.000Z","cp":1197.64,"r_cp":1379.26},{"stockId":1000000931230,"date":"2026-06-04T16:00:00.000Z","cp":1202.04,"r_cp":1384.82},{"stockId":1000000931230,"date":"2026-06-07T16:00:00.000Z","cp":1183.8,"r_cp":1364.07},{"stockId":1000000931230,"date":"2026-06-08T16:00:00.000Z","cp":1197.61,"r_cp":1379.98},{"stockId":1000000931230,"date":"2026-06-09T16:00:00.000Z","cp":1151.38,"r_cp":1326.85},{"stockId":1000000931230,"date":"2026-06-10T16:00:00.000Z","cp":1131.81,"r_cp":1304.3},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000931230,"cp":1132.92,"r_cp":1305.66},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931230,"cp":1170.15,"r_cp":1348.56},{"stockId":1000000931230,"date":"2026-06-15T16:00:00.000Z","cp":1170.93,"r_cp":1349.71},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931230,"cp":1169.54,"r_cp":1348.37},{"stockId":1000000931230,"date":"2026-06-17T16:00:00.000Z","cp":1177.116,"r_cp":1358.85},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931230,"cp":1155.82,"r_cp":1334.26},{"stockId":1000000931230,"date":"2026-06-22T16:00:00.000Z","cp":1131.61,"r_cp":1306.32},{"stockId":1000000931230,"date":"2026-06-23T16:00:00.000Z","cp":1136.78,"r_cp":1312.35},{"stockId":1000000931230,"date":"2026-06-24T16:00:00.000Z","cp":1129.67,"r_cp":1304.35},{"stockId":1000000931230,"date":"2026-06-25T16:00:00.000Z","cp":1084.49,"r_cp":1252.27},{"stockId":1000000931230,"date":"2026-06-28T16:00:00.000Z","cp":1080.03,"r_cp":1247.13},{"stockId":1000000931230,"date":"2026-06-29T16:00:00.000Z","cp":1112.46,"r_cp":1284.58},{"stockId":1000000931230,"date":"2026-06-30T16:00:00.000Z","cp":1119.99,"r_cp":1293.28},{"stockId":1000000931230,"date":"2026-07-01T16:00:00.000Z","cp":1118.42,"r_cp":1291.49},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000931230,"cp":1173.84,"r_cp":1355.52},{"stockId":1000000931230,"date":"2026-07-05T16:00:00.000Z","cp":1144.39,"r_cp":1321.69},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000931230,"cp":1115.47,"r_cp":1288.29},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000931230,"cp":1065.97,"r_cp":1231.22},{"stockId":1000000931230,"date":"2026-07-08T16:00:00.000Z","cp":1075.45,"r_cp":1242.17},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000931230,"cp":1083.19,"r_cp":1251.27},{"stockId":1000000931230,"date":"2026-07-12T16:00:00.000Z","cp":1030.24,"r_cp":1190.11},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000931230,"cp":1036.15,"r_cp":1196.93},{"stockId":1000000931230,"date":"2026-07-14T16:00:00.000Z","cp":1036.28,"r_cp":1197.98},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000931230,"cp":1032.16,"r_cp":1193.22},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000931230,"cp":979.27,"r_cp":1132.08},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000931230,"cp":956.19,"r_cp":1105.39},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000931230,"cp":986.39,"r_cp":1140.31},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000931230,"cp":972.11,"r_cp":1123.89},{"stockId":1000000931230,"date":"2026-07-22T16:00:00.000Z","cp":978.58,"r_cp":1131.36},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000931230,"cp":945.03,"r_cp":1092.57},{"stockId":1000000931230,"date":"2026-07-26T16:00:00.000Z","cp":967.1,"r_cp":1118.1},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000931230,"cp":950.13,"r_cp":1099.95},{"stockId":1000000931230,"date":"2026-07-28T16:00:00.000Z","cp":964.93,"r_cp":1117.09},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000931230,"cp":959.38,"r_cp":1110.65},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000931230,"cp":984.2,"r_cp":1139.39},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000931230,"cp":988.87,"r_cp":1144.8},{"stockId":1000000931230,"date":"2026-08-03T16:00:00.000Z","cp":1000.46,"r_cp":1158.21},{"stockId":1000000931230,"date":"2026-08-04T16:00:00.000Z","cp":1019.31,"r_cp":1180.04},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000931230,"cp":1013.44,"r_cp":1173.24},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000931230,"cp":1019.26,"r_cp":1179.99},{"stockId":1000000931230,"date":"2026-08-09T16:00:00.000Z","cp":1019.17,"r_cp":1179.88},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000931230,"cp":1023.51,"r_cp":1184.9},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000931230,"cp":1029.85,"r_cp":1192.24},{"stockId":1000000931230,"date":"2026-08-12T16:00:00.000Z","cp":1018.99,"r_cp":1179.67},{"stockId":1000000931230,"date":"2026-08-13T16:00:00.000Z","cp":1017.58,"r_cp":1178.03},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000931230,"cp":1036.43,"r_cp":1199.86},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000931230,"cp":1040.4,"r_cp":1204.45},{"stockId":1000000931230,"date":"2026-08-18T16:00:00.000Z","cp":980.81,"r_cp":1135.47},{"stockId":1000000931230,"date":"2026-08-19T16:00:00.000Z","cp":981.85,"r_cp":1136.67},{"stockId":1000000931230,"date":"2026-08-20T16:00:00.000Z","cp":989.27,"r_cp":1145.26},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000931230,"cp":978.36,"r_cp":1132.63},{"stockId":1000000931230,"date":"2026-08-24T16:00:00.000Z","cp":994.27,"r_cp":1151.05},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000931230,"cp":993.66,"r_cp":1150.34},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000931230,"cp":1007.98,"r_cp":1166.92}]}