window.pageData = {"index":{"_id":1000000399975,"stockCode":"399975","stockType":"index","fsTableType":"security","exchange":"sz","source":"csi","followedNum":9825,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399975,"name":"证券公司","indexMethodology":null,"launchDate":"2013-07-14T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:19:16.929Z","description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399975factsheet.pdf","basicDate":"2007-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指证券公司指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720168,"memoNum":88,"constituentsMarkets":["a"],"pinyin":"zqgs","hotSpots":[null],"calculationMethod":"grading_weighted"},"startDate":"2024-07-11T15:44:38.975Z","endDate":"2026-07-11T15:44:38.975Z","stock":{"_id":3000000027795,"stockCode":"027795","masterFundShortName":"华泰柏瑞中证全指证券公司ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27795,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞中证全指证券公司ETF发起式联接A(027795)","name":"华泰柏瑞中证全指证券公司交易型开放式指数证券投资基金发起式联接基金","pinyin":"htbrzzqzzqgsjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollectionId":4000050440000,"setUpAssetScale":11603939.89,"setUpDate":"2026-07-06T16:00:00.000Z","setUpShares":11603939.89,"indexId":1000000399975,"inceptionDate":"2026-07-09T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"index":{"stockCode":"399975","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399975,"name":"证券公司","rebalancingFrequency":"semi-annually"},"managers":[{"name":"李茜","stockType":"fund_manager","stockCode":"db20721130","exchange":"fm","tickerId":1217192200}],"hotMetrics":{"fpr":{"stockId":3000000027795,"type":"fpr"},"fp":{"stockId":3000000027795,"type":"fp","last_data_date":"2026-07-09T16:00:00.000Z","f_cagr_p_r_fs":0,"f_i_d":"2026-07-09T16:00:00.000Z"},"f_nlacan":{"stockId":3000000027795,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":0.9963}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000027795,"lxr_nv_fc":0.9963}],"priceMetricsList":[{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399975,"cp":559.01,"r_cp":713.84},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399975,"cp":558.95,"r_cp":713.76},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399975,"cp":563.52,"r_cp":720.36},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399975,"cp":567.25,"r_cp":725.14},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399975,"cp":570.63,"r_cp":729.47},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399975,"cp":577.46,"r_cp":738.25},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399975,"cp":581.59,"r_cp":743.55},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399975,"cp":567.9,"r_cp":726.05},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399975,"cp":561.44,"r_cp":717.79},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399975,"cp":567.38,"r_cp":725.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399975,"cp":577.7,"r_cp":739.16},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399975,"cp":572.92,"r_cp":733.04},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399975,"cp":575.07,"r_cp":735.79},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399975,"cp":604.4,"r_cp":773.38},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399975,"cp":602.3,"r_cp":770.69},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399975,"cp":589.85,"r_cp":754.76},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399975,"cp":586.44,"r_cp":750.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399975,"cp":586.58,"r_cp":750.78},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399975,"cp":584.3,"r_cp":747.87},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399975,"cp":586.32,"r_cp":750.98},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399975,"cp":580.43,"r_cp":743.54},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399975,"cp":578.98,"r_cp":741.71},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399975,"cp":586.48,"r_cp":751.32},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399975,"cp":582.11,"r_cp":745.72},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399975,"cp":588.76,"r_cp":754.25},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399975,"cp":584.36,"r_cp":749.8},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399975,"cp":583.98,"r_cp":749.34},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399975,"cp":577.66,"r_cp":741.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399975,"cp":575.76,"r_cp":739.58},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399975,"cp":565.7,"r_cp":726.84},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399975,"cp":571.18,"r_cp":733.97},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399975,"cp":569.64,"r_cp":734.51},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399975,"cp":564.33,"r_cp":727.66},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399975,"cp":564.49,"r_cp":727.87},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399975,"cp":566.94,"r_cp":731.03},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399975,"cp":581.77,"r_cp":750.15},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399975,"cp":566.94,"r_cp":731.03},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399975,"cp":571.89,"r_cp":737.41},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399975,"cp":571,"r_cp":736.27},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399975,"cp":576.55,"r_cp":743.42},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399975,"cp":579.33,"r_cp":747.02},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399975,"cp":579.19,"r_cp":746.84},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399975,"cp":576.25,"r_cp":743.05},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399975,"cp":576.87,"r_cp":743.85},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399975,"cp":575.29,"r_cp":741.82},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399975,"cp":576.08,"r_cp":742.86},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399975,"cp":576.61,"r_cp":743.54},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399975,"cp":584.62,"r_cp":753.86},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399975,"cp":584.1,"r_cp":753.4},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399975,"cp":584.02,"r_cp":753.29},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399975,"cp":618.55,"r_cp":797.83},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399975,"cp":631.73,"r_cp":814.84},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399975,"cp":667.98,"r_cp":861.59},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399975,"cp":727.41,"r_cp":938.25},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399975,"cp":802.82,"r_cp":1035.53},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399975,"cp":887.58,"r_cp":1144.86},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399975,"cp":850.16,"r_cp":1096.6},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399975,"cp":798.83,"r_cp":1030.39},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399975,"cp":797.76,"r_cp":1029.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399975,"cp":802.54,"r_cp":1035.35},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399975,"cp":773.74,"r_cp":998.25},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399975,"cp":778.97,"r_cp":1004.99},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399975,"cp":773.94,"r_cp":998.67},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399975,"cp":827.16,"r_cp":1067.5},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399975,"cp":809.96,"r_cp":1045.68},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399975,"cp":816.61,"r_cp":1054.26},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399975,"cp":812.41,"r_cp":1048.84},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399975,"cp":810.98,"r_cp":1047.03},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399975,"cp":817.35,"r_cp":1055.72},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399975,"cp":818.25,"r_cp":1056.88},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399975,"cp":809.43,"r_cp":1045.48},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399975,"cp":807.25,"r_cp":1042.68},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399975,"cp":829.7,"r_cp":1071.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399975,"cp":820.07,"r_cp":1059.23},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399975,"cp":852.02,"r_cp":1100.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399975,"cp":898.06,"r_cp":1159.96},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399975,"cp":895.56,"r_cp":1156.73},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399975,"cp":964.22,"r_cp":1245.41},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399975,"cp":939.14,"r_cp":1213.05},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399975,"cp":940.76,"r_cp":1215.14},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399975,"cp":919.96,"r_cp":1188.26},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399975,"cp":915.88,"r_cp":1183},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399975,"cp":902.39,"r_cp":1165.57},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399975,"cp":864.6,"r_cp":1116.76},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399975,"cp":854.4,"r_cp":1103.58},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399975,"cp":870.78,"r_cp":1124.75},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399975,"cp":872.15,"r_cp":1126.51},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399975,"cp":881.46,"r_cp":1138.54},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399975,"cp":838.64,"r_cp":1083.23},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399975,"cp":832.4,"r_cp":1075.18},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399975,"cp":831.4,"r_cp":1073.88},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399975,"cp":851.53,"r_cp":1099.88},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399975,"cp":842.86,"r_cp":1088.85},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399975,"cp":865.82,"r_cp":1118.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399975,"cp":876.02,"r_cp":1131.68},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399975,"cp":875.99,"r_cp":1131.64},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399975,"cp":865.88,"r_cp":1118.59},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399975,"cp":875.67,"r_cp":1131.26},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399975,"cp":886.71,"r_cp":1145.51},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399975,"cp":877.79,"r_cp":1133.99},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399975,"cp":886.22,"r_cp":1145.03},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399975,"cp":883.76,"r_cp":1141.86},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399975,"cp":896.02,"r_cp":1157.8},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399975,"cp":869.08,"r_cp":1123.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399975,"cp":856.22,"r_cp":1106.56},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399975,"cp":855.76,"r_cp":1105.96},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399975,"cp":854.63,"r_cp":1104.62},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399975,"cp":852.84,"r_cp":1102.31},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399975,"cp":855.78,"r_cp":1107.45},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399975,"cp":844.76,"r_cp":1093.18},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399975,"cp":860.19,"r_cp":1113.25},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399975,"cp":855.1,"r_cp":1106.65},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399975,"cp":855.75,"r_cp":1107.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399975,"cp":862.37,"r_cp":1116.26},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399975,"cp":870.62,"r_cp":1127.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399975,"cp":831.49,"r_cp":1076.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399975,"cp":787.5,"r_cp":1019.44},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399975,"cp":765.75,"r_cp":991.29},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399975,"cp":765.18,"r_cp":990.54},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399975,"cp":773.68,"r_cp":1001.56},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399975,"cp":766.89,"r_cp":992.76},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399975,"cp":762.67,"r_cp":987.31},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399975,"cp":749.55,"r_cp":970.32},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399975,"cp":752.61,"r_cp":974.28},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399975,"cp":784.09,"r_cp":1015.04},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399975,"cp":776.52,"r_cp":1005.23},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399975,"cp":775.38,"r_cp":1003.76},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399975,"cp":777.67,"r_cp":1006.73},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399975,"cp":781.6,"r_cp":1011.81},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399975,"cp":783.66,"r_cp":1014.64},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399975,"cp":780.06,"r_cp":1010},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399975,"cp":782.95,"r_cp":1013.75},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399975,"cp":792.25,"r_cp":1025.79},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399975,"cp":771.25,"r_cp":998.59},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399975,"cp":772.4,"r_cp":1000.09},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399975,"cp":784.85,"r_cp":1016.2},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399975,"cp":801.22,"r_cp":1037.41},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399975,"cp":802.7,"r_cp":1039.32},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399975,"cp":796.89,"r_cp":1031.8},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399975,"cp":809.79,"r_cp":1048.5},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399975,"cp":805.09,"r_cp":1042.41},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399975,"cp":806.87,"r_cp":1044.72},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399975,"cp":809.46,"r_cp":1048.07},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399975,"cp":788.3,"r_cp":1020.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399975,"cp":798.53,"r_cp":1033.92},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399975,"cp":795.76,"r_cp":1030.34},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399975,"cp":812.32,"r_cp":1051.77},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399975,"cp":807.48,"r_cp":1045.51},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399975,"cp":795.22,"r_cp":1029.63},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399975,"cp":815.68,"r_cp":1056.12},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399975,"cp":814.23,"r_cp":1054.24},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399975,"cp":788.78,"r_cp":1021.3},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399975,"cp":785.75,"r_cp":1017.37},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399975,"cp":789.78,"r_cp":1022.59},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399975,"cp":789.41,"r_cp":1022.11},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399975,"cp":808.27,"r_cp":1046.53},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399975,"cp":795,"r_cp":1029.35},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399975,"cp":788.82,"r_cp":1021.35},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399975,"cp":791.75,"r_cp":1025.15},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399975,"cp":796.18,"r_cp":1030.87},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399975,"cp":791.08,"r_cp":1024.28},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399975,"cp":816.95,"r_cp":1057.77},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399975,"cp":807.72,"r_cp":1045.82},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399975,"cp":808.89,"r_cp":1047.34},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399975,"cp":808.85,"r_cp":1047.29},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399975,"cp":802.36,"r_cp":1038.87},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399975,"cp":789.3,"r_cp":1021.97},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399975,"cp":788.4,"r_cp":1020.8},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399975,"cp":785.24,"r_cp":1016.71},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399975,"cp":784.7,"r_cp":1016.01},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399975,"cp":785.85,"r_cp":1017.5},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399975,"cp":785.4,"r_cp":1016.92},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399975,"cp":770.73,"r_cp":997.92},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399975,"cp":769.09,"r_cp":995.81},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399975,"cp":773.23,"r_cp":1001.16},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399975,"cp":771.85,"r_cp":999.38},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399975,"cp":694.71,"r_cp":899.5},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399975,"cp":705.84,"r_cp":913.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399975,"cp":719.68,"r_cp":931.83},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399975,"cp":729.87,"r_cp":945.02},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399975,"cp":731.42,"r_cp":947.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399975,"cp":731.84,"r_cp":947.57},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399975,"cp":729.51,"r_cp":944.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399975,"cp":728.08,"r_cp":943.07},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399975,"cp":727.7,"r_cp":942.58},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399975,"cp":732.16,"r_cp":948.35},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399975,"cp":736.27,"r_cp":953.68},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399975,"cp":734.95,"r_cp":951.97},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399975,"cp":735.99,"r_cp":953.31},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399975,"cp":732.39,"r_cp":948.65},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399975,"cp":738.5,"r_cp":956.57},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399975,"cp":732.96,"r_cp":949.39},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399975,"cp":731.03,"r_cp":946.89},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399975,"cp":732.94,"r_cp":949.37},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399975,"cp":743.68,"r_cp":963.28},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399975,"cp":748.51,"r_cp":969.53},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399975,"cp":750.58,"r_cp":972.21},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399975,"cp":742.09,"r_cp":961.21},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399975,"cp":759.82,"r_cp":984.26},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399975,"cp":754.61,"r_cp":977.51},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399975,"cp":781.12,"r_cp":1011.86},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399975,"cp":765.86,"r_cp":992.09},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399975,"cp":757.66,"r_cp":981.47},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399975,"cp":757.43,"r_cp":981.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399975,"cp":757.98,"r_cp":981.88},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399975,"cp":755.71,"r_cp":978.95},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399975,"cp":751.46,"r_cp":973.43},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399975,"cp":740.95,"r_cp":959.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399975,"cp":740.53,"r_cp":959.28},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399975,"cp":739.36,"r_cp":957.76},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399975,"cp":735.69,"r_cp":953.01},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399975,"cp":744.14,"r_cp":963.96},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399975,"cp":740.18,"r_cp":958.9},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399975,"cp":747.4,"r_cp":968.26},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399975,"cp":757.33,"r_cp":981.12},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399975,"cp":764.52,"r_cp":990.44},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399975,"cp":758.33,"r_cp":982.41},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399975,"cp":769.8,"r_cp":997.27},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399975,"cp":759.24,"r_cp":983.59},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399975,"cp":773.63,"r_cp":1002.77},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399975,"cp":772.25,"r_cp":1001.29},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399975,"cp":764.28,"r_cp":990.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399975,"cp":774.56,"r_cp":1004.83},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399975,"cp":777.29,"r_cp":1008.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399975,"cp":767.78,"r_cp":996.03},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399975,"cp":753.67,"r_cp":977.73},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399975,"cp":751.49,"r_cp":975.01},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399975,"cp":760.14,"r_cp":986.24},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399975,"cp":779.79,"r_cp":1011.72},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399975,"cp":822.39,"r_cp":1067},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399975,"cp":808.41,"r_cp":1048.85},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399975,"cp":807.45,"r_cp":1048.23},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399975,"cp":803.7,"r_cp":1044.16},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399975,"cp":799.97,"r_cp":1039.31},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399975,"cp":796.56,"r_cp":1034.87},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399975,"cp":801.79,"r_cp":1041.66},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399975,"cp":801.76,"r_cp":1041.63},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399975,"cp":802.52,"r_cp":1042.62},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399975,"cp":812.04,"r_cp":1054.99},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399975,"cp":808.02,"r_cp":1049.93},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399975,"cp":817.76,"r_cp":1062.58},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399975,"cp":837.56,"r_cp":1088.31},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399975,"cp":828.02,"r_cp":1076.15},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399975,"cp":824.31,"r_cp":1071.32},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399975,"cp":820.54,"r_cp":1067.19},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399975,"cp":825.11,"r_cp":1073.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399975,"cp":828.64,"r_cp":1077.91},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399975,"cp":839.62,"r_cp":1092.19},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399975,"cp":841.42,"r_cp":1094.61},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399975,"cp":850.03,"r_cp":1105.82},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399975,"cp":871.84,"r_cp":1134.18},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399975,"cp":869.05,"r_cp":1130.91},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399975,"cp":874.91,"r_cp":1140.26},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399975,"cp":877.56,"r_cp":1143.79},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399975,"cp":867.27,"r_cp":1130.38},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399975,"cp":847.05,"r_cp":1104.01},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399975,"cp":840.62,"r_cp":1095.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399975,"cp":842.58,"r_cp":1098.19},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399975,"cp":851.86,"r_cp":1110.32},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399975,"cp":854.63,"r_cp":1114.03},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399975,"cp":855.01,"r_cp":1114.53},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399975,"cp":847.69,"r_cp":1104.99},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399975,"cp":858.1,"r_cp":1118.56},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399975,"cp":862.7,"r_cp":1124.55},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399975,"cp":877.49,"r_cp":1144.2},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399975,"cp":877.4,"r_cp":1144.62},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399975,"cp":915.15,"r_cp":1195.13},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399975,"cp":927.16,"r_cp":1210.81},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399975,"cp":910.82,"r_cp":1189.64},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399975,"cp":920.04,"r_cp":1201.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399975,"cp":912.32,"r_cp":1191.72},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399975,"cp":943.18,"r_cp":1232.11},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399975,"cp":951.47,"r_cp":1244.44},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399975,"cp":940.94,"r_cp":1230.68},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399975,"cp":916.26,"r_cp":1198.39},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399975,"cp":933.97,"r_cp":1221.55},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399975,"cp":935.02,"r_cp":1222.93},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399975,"cp":925.93,"r_cp":1211.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399975,"cp":914.23,"r_cp":1195.74},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399975,"cp":882.03,"r_cp":1153.62},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399975,"cp":879.08,"r_cp":1149.76},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399975,"cp":885.93,"r_cp":1158.72},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399975,"cp":879.53,"r_cp":1150.35},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399975,"cp":879.19,"r_cp":1149.91},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399975,"cp":876.94,"r_cp":1146.97},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399975,"cp":904.5,"r_cp":1183.01},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399975,"cp":891.48,"r_cp":1165.98},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399975,"cp":889.52,"r_cp":1163.42},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399975,"cp":889.95,"r_cp":1163.99},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399975,"cp":894.58,"r_cp":1170.04},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399975,"cp":867.56,"r_cp":1134.93},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399975,"cp":859.82,"r_cp":1124.86},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399975,"cp":869.71,"r_cp":1137.81},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399975,"cp":854.97,"r_cp":1118.52},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399975,"cp":863.04,"r_cp":1129.1},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399975,"cp":862.44,"r_cp":1128.32},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399975,"cp":858.35,"r_cp":1123.02},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399975,"cp":900.07,"r_cp":1177.61},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399975,"cp":890.75,"r_cp":1165.42},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399975,"cp":892.67,"r_cp":1167.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399975,"cp":895.95,"r_cp":1172.22},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399975,"cp":883.89,"r_cp":1156.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399975,"cp":879.31,"r_cp":1150.47},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399975,"cp":890.08,"r_cp":1164.95},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399975,"cp":887.49,"r_cp":1161.6},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399975,"cp":868.99,"r_cp":1137.38},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399975,"cp":869.93,"r_cp":1138.62},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399975,"cp":877.82,"r_cp":1148.96},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399975,"cp":869.05,"r_cp":1137.64},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399975,"cp":877.83,"r_cp":1149.13},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399975,"cp":885.71,"r_cp":1159.62},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399975,"cp":895.74,"r_cp":1172.77},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399975,"cp":889.62,"r_cp":1166.04},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399975,"cp":909.67,"r_cp":1192.32},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399975,"cp":891.42,"r_cp":1168.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399975,"cp":881.78,"r_cp":1155.76},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399975,"cp":879.7,"r_cp":1153.04},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399975,"cp":875.3,"r_cp":1147.27},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399975,"cp":872.35,"r_cp":1143.4},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399975,"cp":883.47,"r_cp":1158.03},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399975,"cp":875.53,"r_cp":1147.64},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399975,"cp":887.03,"r_cp":1162.73},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399975,"cp":876.11,"r_cp":1148.41},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399975,"cp":870.02,"r_cp":1140.64},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399975,"cp":879.46,"r_cp":1153.02},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399975,"cp":866.77,"r_cp":1136.38},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399975,"cp":857.64,"r_cp":1124.55},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399975,"cp":858.95,"r_cp":1126.27},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399975,"cp":858.56,"r_cp":1125.75},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399975,"cp":854.35,"r_cp":1120.24},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399975,"cp":824.94,"r_cp":1081.67},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399975,"cp":827,"r_cp":1084.37},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399975,"cp":828.83,"r_cp":1086.77},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399975,"cp":826.76,"r_cp":1084.18},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399975,"cp":827.01,"r_cp":1084.51},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399975,"cp":830.77,"r_cp":1089.44},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399975,"cp":833.44,"r_cp":1092.94},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399975,"cp":825.04,"r_cp":1081.92},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399975,"cp":817.04,"r_cp":1071.43},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399975,"cp":819.66,"r_cp":1074.87},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399975,"cp":840.44,"r_cp":1102.12},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399975,"cp":857.01,"r_cp":1123.85},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399975,"cp":846.42,"r_cp":1109.96},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399975,"cp":848.43,"r_cp":1112.59},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399975,"cp":837.7,"r_cp":1098.53},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399975,"cp":842.83,"r_cp":1105.68},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399975,"cp":846.29,"r_cp":1110.22},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399975,"cp":840.05,"r_cp":1102.02},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399975,"cp":856.54,"r_cp":1123.66},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399975,"cp":848.12,"r_cp":1112.79},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399975,"cp":851.74,"r_cp":1117.64},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399975,"cp":851.25,"r_cp":1117.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399975,"cp":849.09,"r_cp":1114.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399975,"cp":855.46,"r_cp":1122.85},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399975,"cp":858.73,"r_cp":1127.13},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399975,"cp":864.45,"r_cp":1134.65},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399975,"cp":858.71,"r_cp":1127.16},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399975,"cp":856.73,"r_cp":1124.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399975,"cp":852.64,"r_cp":1119.22},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399975,"cp":868.54,"r_cp":1140.1},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399975,"cp":904.33,"r_cp":1187.08},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399975,"cp":890.97,"r_cp":1169.54},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399975,"cp":866.73,"r_cp":1137.83},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399975,"cp":869.01,"r_cp":1140.82},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399975,"cp":881.86,"r_cp":1157.68},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399975,"cp":875.69,"r_cp":1149.59},{"stockId":1000000399975,"date":"2026-01-13T16:00:00.000Z","cp":870.02,"r_cp":1142.14},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399975,"cp":856.18,"r_cp":1123.97},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399975,"cp":849.13,"r_cp":1114.72},{"stockId":1000000399975,"date":"2026-01-18T16:00:00.000Z","cp":845.95,"r_cp":1110.55},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399975,"cp":849.75,"r_cp":1115.53},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399975,"cp":844.14,"r_cp":1108.17},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399975,"cp":845.55,"r_cp":1110.02},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399975,"cp":844.49,"r_cp":1108.63},{"stockId":1000000399975,"date":"2026-01-25T16:00:00.000Z","cp":850.7,"r_cp":1116.79},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399975,"cp":841.26,"r_cp":1104.38},{"stockId":1000000399975,"date":"2026-01-27T16:00:00.000Z","cp":841.06,"r_cp":1104.13},{"stockId":1000000399975,"date":"2026-01-28T16:00:00.000Z","cp":851.83,"r_cp":1118.27},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399975,"cp":838.83,"r_cp":1101.2},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399975,"cp":827.57,"r_cp":1086.42},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399975,"cp":825.99,"r_cp":1084.34},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399975,"cp":837.01,"r_cp":1098.92},{"stockId":1000000399975,"date":"2026-02-04T16:00:00.000Z","cp":839.76,"r_cp":1102.52},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399975,"cp":833.43,"r_cp":1094.24},{"stockId":1000000399975,"date":"2026-02-08T16:00:00.000Z","cp":841.61,"r_cp":1106.52},{"stockId":1000000399975,"date":"2026-02-09T16:00:00.000Z","cp":839.54,"r_cp":1103.8},{"stockId":1000000399975,"date":"2026-02-10T16:00:00.000Z","cp":838.07,"r_cp":1102.04},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399975,"cp":832.27,"r_cp":1094.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399975,"cp":823.65,"r_cp":1083.07},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399975,"cp":822.66,"r_cp":1081.77},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399975,"cp":827.39,"r_cp":1088},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399975,"cp":818.71,"r_cp":1076.58},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399975,"cp":820.38,"r_cp":1078.77},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399975,"cp":809.84,"r_cp":1064.91},{"stockId":1000000399975,"date":"2026-03-02T16:00:00.000Z","cp":802.32,"r_cp":1055.02},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399975,"cp":783.45,"r_cp":1030.22},{"stockId":1000000399975,"date":"2026-03-04T16:00:00.000Z","cp":785.34,"r_cp":1032.69},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399975,"cp":794.73,"r_cp":1045.05},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399975,"cp":780.95,"r_cp":1026.93},{"stockId":1000000399975,"date":"2026-03-09T16:00:00.000Z","cp":787.1,"r_cp":1035.02},{"stockId":1000000399975,"date":"2026-03-10T16:00:00.000Z","cp":788.95,"r_cp":1037.45},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399975,"cp":787.85,"r_cp":1036},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399975,"cp":781.35,"r_cp":1027.45},{"stockId":1000000399975,"date":"2026-03-15T16:00:00.000Z","cp":777.67,"r_cp":1022.61},{"stockId":1000000399975,"date":"2026-03-16T16:00:00.000Z","cp":785.42,"r_cp":1032.8},{"stockId":1000000399975,"date":"2026-03-17T16:00:00.000Z","cp":782.92,"r_cp":1029.51},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399975,"cp":773.14,"r_cp":1016.66},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399975,"cp":759.45,"r_cp":998.66},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399975,"cp":728.75,"r_cp":958.28},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399975,"cp":736.4,"r_cp":968.34},{"stockId":1000000399975,"date":"2026-03-24T16:00:00.000Z","cp":744.57,"r_cp":979.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399975,"cp":727.42,"r_cp":956.53},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399975,"cp":732.23,"r_cp":962.86},{"stockId":1000000399975,"date":"2026-03-29T16:00:00.000Z","cp":728.7,"r_cp":958.22},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399975,"cp":722.89,"r_cp":950.57},{"stockId":1000000399975,"date":"2026-03-31T16:00:00.000Z","cp":733.98,"r_cp":965.16},{"stockId":1000000399975,"date":"2026-04-01T16:00:00.000Z","cp":721.21,"r_cp":948.37},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399975,"cp":714.72,"r_cp":939.83},{"stockId":1000000399975,"date":"2026-04-06T16:00:00.000Z","cp":713.22,"r_cp":937.87},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399975,"cp":741.49,"r_cp":975.04},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399975,"cp":725.01,"r_cp":953.37},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399975,"cp":750.96,"r_cp":987.49},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399975,"cp":756.15,"r_cp":994.32},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399975,"cp":759.54,"r_cp":998.77},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399975,"cp":754.57,"r_cp":992.24},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399975,"cp":759.2,"r_cp":998.32},{"stockId":1000000399975,"date":"2026-04-16T16:00:00.000Z","cp":757.13,"r_cp":995.6},{"stockId":1000000399975,"date":"2026-04-19T16:00:00.000Z","cp":755.78,"r_cp":993.83},{"stockId":1000000399975,"date":"2026-04-20T16:00:00.000Z","cp":749.88,"r_cp":986.74},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399975,"cp":755.79,"r_cp":994.52},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399975,"cp":749.32,"r_cp":986.01},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399975,"cp":742.45,"r_cp":976.97},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399975,"cp":743,"r_cp":977.69},{"stockId":1000000399975,"date":"2026-04-27T16:00:00.000Z","cp":752.02,"r_cp":989.56},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399975,"cp":755.27,"r_cp":993.84},{"stockId":1000000399975,"date":"2026-04-29T16:00:00.000Z","cp":757.08,"r_cp":996.21},{"stockId":1000000399975,"date":"2026-05-05T16:00:00.000Z","cp":767.7,"r_cp":1010.19},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399975,"cp":764.97,"r_cp":1006.6},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399975,"cp":759.18,"r_cp":998.99},{"stockId":1000000399975,"date":"2026-05-10T16:00:00.000Z","cp":771.75,"r_cp":1015.52},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399975,"cp":773.91,"r_cp":1018.37},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399975,"cp":769.98,"r_cp":1013.2},{"stockId":1000000399975,"date":"2026-05-13T16:00:00.000Z","cp":752.88,"r_cp":990.69},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399975,"cp":737.51,"r_cp":970.47},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399975,"cp":735.75,"r_cp":968.16},{"stockId":1000000399975,"date":"2026-05-18T16:00:00.000Z","cp":743.22,"r_cp":977.99},{"stockId":1000000399975,"date":"2026-05-19T16:00:00.000Z","cp":738.09,"r_cp":971.24},{"stockId":1000000399975,"date":"2026-05-20T16:00:00.000Z","cp":739.57,"r_cp":973.18},{"stockId":1000000399975,"date":"2026-05-21T16:00:00.000Z","cp":728.4,"r_cp":958.48},{"stockId":1000000399975,"date":"2026-05-24T16:00:00.000Z","cp":735.29,"r_cp":967.55},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399975,"cp":741.73,"r_cp":976.02},{"stockId":1000000399975,"date":"2026-05-26T16:00:00.000Z","cp":732.74,"r_cp":964.19},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399975,"cp":717.87,"r_cp":944.86},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399975,"cp":725.59,"r_cp":955.02},{"stockId":1000000399975,"date":"2026-05-31T16:00:00.000Z","cp":727.31,"r_cp":957.28},{"stockId":1000000399975,"date":"2026-06-01T16:00:00.000Z","cp":728.36,"r_cp":958.66},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399975,"cp":726.95,"r_cp":956.81},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399975,"cp":718.67,"r_cp":945.91},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399975,"cp":714.09,"r_cp":940.01},{"stockId":1000000399975,"date":"2026-06-07T16:00:00.000Z","cp":703.06,"r_cp":925.49},{"stockId":1000000399975,"date":"2026-06-08T16:00:00.000Z","cp":705.76,"r_cp":929.04},{"stockId":1000000399975,"date":"2026-06-09T16:00:00.000Z","cp":714.42,"r_cp":942.65},{"stockId":1000000399975,"date":"2026-06-10T16:00:00.000Z","cp":707.74,"r_cp":933.83},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000399975,"cp":732.51,"r_cp":966.52},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000399975,"cp":751.23,"r_cp":991.76},{"stockId":1000000399975,"date":"2026-06-15T16:00:00.000Z","cp":759.37,"r_cp":1002.51},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000399975,"cp":758.35,"r_cp":1001.16},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399975,"cp":735.87,"r_cp":971.48},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000399975,"cp":790.4,"r_cp":1044.1},{"stockId":1000000399975,"date":"2026-06-22T16:00:00.000Z","cp":793.42,"r_cp":1048.08},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000399975,"cp":778.33,"r_cp":1028.16},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000399975,"cp":805.01,"r_cp":1063.39},{"stockId":1000000399975,"date":"2026-06-25T16:00:00.000Z","cp":773.8,"r_cp":1024.45},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000399975,"cp":784.4,"r_cp":1038.48},{"stockId":1000000399975,"date":"2026-06-29T16:00:00.000Z","cp":785.57,"r_cp":1040.03},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000399975,"cp":822.46,"r_cp":1089.09},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000399975,"cp":802.11,"r_cp":1062.13},{"stockId":1000000399975,"date":"2026-07-02T16:00:00.000Z","cp":807.09,"r_cp":1068.73},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000399975,"cp":811.11,"r_cp":1074.15},{"stockId":1000000399975,"date":"2026-07-06T16:00:00.000Z","cp":786.89,"r_cp":1042.07},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000399975,"cp":776.57,"r_cp":1028.41},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000399975,"cp":793.09,"r_cp":1050.28},{"stockId":1000000399975,"date":"2026-07-09T16:00:00.000Z","cp":776.54,"r_cp":1028.44}]}