window.pageData = {"index":{"_id":1000000000949,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000949","tickerId":949,"source":"csi","fsTableType":"non_financial","name":"中证农业","csiCode":"000949","currency":"CNY","series":"thematic","launchDate":"2009-10-27T16:00:00.000Z","lastUpdated":"2024-12-25T07:09:01.903Z","followedNum":1049,"description":"中证农业主题指数选取50只业务涉及农产品、农用机械、化肥与农药、畜禽药物等领域的上市公司证券作为指数样本，以反映农业主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000949factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175430-000949_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证农业主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700949,"memoNum":37,"constituentsMarkets":["a"],"pinyin":"zzny","hotSpots":[""]},"startDate":"2024-07-12T23:09:08.678Z","endDate":"2026-07-12T23:09:08.678Z","stock":{"_id":3000000027967,"stockCode":"027967","masterFundShortName":"平安中证农业主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27967,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"平安中证农业主题指数发起式(027967)","indexFundFlag":1,"name":"平安中证农业主题指数型发起式证券投资基金","pinyin":"pazznyztzsxfqszqtzjj","fundCollectionId":4000050640000,"indexId":1000000000949,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000949","tickerId":949,"name":"中证农业","rebalancingFrequency":"semi-annually"},"managers":[{"name":"钱晶","stockType":"fund_manager","stockCode":"db20345846","exchange":"fm","tickerId":1710151040}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000949,"cp":4669.82,"r_cp":5976.5},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000949,"cp":4682.94,"r_cp":5993.97},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000949,"cp":4708.02,"r_cp":6026.5},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000949,"cp":4721.61,"r_cp":6043.9},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000949,"cp":4733.68,"r_cp":6059.56},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000949,"cp":4677.96,"r_cp":5988.22},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000949,"cp":4543.18,"r_cp":5815.7},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000949,"cp":4479.32,"r_cp":5733.95},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000949,"cp":4502.27,"r_cp":5767.53},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000949,"cp":4526.93,"r_cp":5801.86},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000949,"cp":4467.43,"r_cp":5725.61},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000949,"cp":4497.05,"r_cp":5763.58},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000949,"cp":4621.24,"r_cp":5922.74},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000949,"cp":4574.75,"r_cp":5863.16},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000949,"cp":4613.05,"r_cp":5912.25},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000949,"cp":4582.61,"r_cp":5873.23},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000949,"cp":4614.72,"r_cp":5914.38},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000949,"cp":4552.37,"r_cp":5834.47},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000949,"cp":4611.16,"r_cp":5909.82},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000949,"cp":4552.04,"r_cp":5834.05},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000949,"cp":4580.76,"r_cp":5870.86},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000949,"cp":4601.79,"r_cp":5897.81},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000949,"cp":4525.85,"r_cp":5800.49},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000949,"cp":4532.68,"r_cp":5809.24},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000949,"cp":4462.07,"r_cp":5718.73},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000949,"cp":4432.9,"r_cp":5681.36},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000949,"cp":4336.77,"r_cp":5558.15},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000949,"cp":4262.09,"r_cp":5462.44},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000949,"cp":4211.03,"r_cp":5397},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000949,"cp":4194.31,"r_cp":5375.57},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000949,"cp":4242.72,"r_cp":5437.61},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000949,"cp":4180.53,"r_cp":5357.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000949,"cp":4208.93,"r_cp":5394.3},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000949,"cp":4208.78,"r_cp":5395.38},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000949,"cp":4271,"r_cp":5475.14},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000949,"cp":4230.8,"r_cp":5423.6},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000949,"cp":4272.02,"r_cp":5476.45},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000949,"cp":4227.37,"r_cp":5419.21},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000949,"cp":4248.45,"r_cp":5446.24},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000949,"cp":4197.28,"r_cp":5380.64},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000949,"cp":4194.7,"r_cp":5377.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000949,"cp":4152.91,"r_cp":5323.76},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000949,"cp":4129.71,"r_cp":5294.01},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000949,"cp":4089.12,"r_cp":5241.98},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000949,"cp":4061.16,"r_cp":5206.4},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000949,"cp":3985.37,"r_cp":5109.23},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000949,"cp":4066.76,"r_cp":5213.58},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000949,"cp":4025.29,"r_cp":5160.41},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000949,"cp":4004.21,"r_cp":5133.39},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000949,"cp":4215.68,"r_cp":5404.49},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000949,"cp":4232.38,"r_cp":5425.89},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000949,"cp":4434.37,"r_cp":5684.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000949,"cp":4678.16,"r_cp":5997.38},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000949,"cp":5089.83,"r_cp":6525.15},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000949,"cp":5192.82,"r_cp":6657.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000949,"cp":4763.39,"r_cp":6106.65},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000949,"cp":4847.13,"r_cp":6214.01},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000949,"cp":4680.53,"r_cp":6000.42},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000949,"cp":4757.86,"r_cp":6099.56},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000949,"cp":4652.8,"r_cp":5964.88},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000949,"cp":4635.99,"r_cp":5943.32},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000949,"cp":4559.02,"r_cp":5844.65},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000949,"cp":4665.87,"r_cp":5981.63},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000949,"cp":4727.28,"r_cp":6060.35},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000949,"cp":4823.12,"r_cp":6183.22},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000949,"cp":4846.37,"r_cp":6213.03},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000949,"cp":4787.81,"r_cp":6138.1},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000949,"cp":4857.99,"r_cp":6228.08},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000949,"cp":4962.26,"r_cp":6361.76},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000949,"cp":4877.13,"r_cp":6252.62},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000949,"cp":4889.74,"r_cp":6269.21},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000949,"cp":4880.78,"r_cp":6257.72},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000949,"cp":4878.05,"r_cp":6254.22},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000949,"cp":4921.71,"r_cp":6310.2},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000949,"cp":5015.02,"r_cp":6429.83},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000949,"cp":5084.36,"r_cp":6518.74},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000949,"cp":5206.6,"r_cp":6675.46},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000949,"cp":5133.14,"r_cp":6581.28},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000949,"cp":5127.25,"r_cp":6573.72},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000949,"cp":5097.15,"r_cp":6535.13},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000949,"cp":5075.04,"r_cp":6506.92},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000949,"cp":4952.92,"r_cp":6350.35},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000949,"cp":4873.11,"r_cp":6248.03},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000949,"cp":4824.66,"r_cp":6192.65},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000949,"cp":4892.22,"r_cp":6279.37},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000949,"cp":4932.52,"r_cp":6331.1},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000949,"cp":4936.4,"r_cp":6336.08},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000949,"cp":4764.5,"r_cp":6119.63},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000949,"cp":4768.81,"r_cp":6125.17},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000949,"cp":4767.72,"r_cp":6123.76},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000949,"cp":4809.3,"r_cp":6177.17},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000949,"cp":4794.3,"r_cp":6157.9},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000949,"cp":4851.11,"r_cp":6230.87},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000949,"cp":4915.36,"r_cp":6313.4},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000949,"cp":4931.56,"r_cp":6334.2},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000949,"cp":4862.23,"r_cp":6245.16},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000949,"cp":4852.69,"r_cp":6232.9},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000949,"cp":4882.34,"r_cp":6273.65},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000949,"cp":4838.16,"r_cp":6216.88},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000949,"cp":4877.31,"r_cp":6267.18},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000949,"cp":4942.11,"r_cp":6350.45},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000949,"cp":5024.2793,"r_cp":6456.04},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000949,"cp":4946.4055,"r_cp":6355.97},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000949,"cp":4907.8369,"r_cp":6306.41},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000949,"cp":4853.8715,"r_cp":6237.07},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000949,"cp":4832.9915,"r_cp":6210.24},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000949,"cp":4813.7828,"r_cp":6185.56},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000949,"cp":4785.7238,"r_cp":6149.5},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000949,"cp":4727.7353,"r_cp":6074.99},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000949,"cp":4763.5611,"r_cp":6121.02},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000949,"cp":4724.9276,"r_cp":6071.38},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000949,"cp":4721.2636,"r_cp":6066.67},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000949,"cp":4821.8777,"r_cp":6195.96},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000949,"cp":4762.746,"r_cp":6139.13},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000949,"cp":4704.0987,"r_cp":6063.54},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000949,"cp":4601.8493,"r_cp":5931.74},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000949,"cp":4522.371,"r_cp":5829.29},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000949,"cp":4537.6784,"r_cp":5849.02},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000949,"cp":4553.0623,"r_cp":5868.85},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000949,"cp":4497.1411,"r_cp":5796.77},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000949,"cp":4473.1937,"r_cp":5765.9},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000949,"cp":4400.0538,"r_cp":5674.41},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000949,"cp":4422.3273,"r_cp":5703.14},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000949,"cp":4533.5349,"r_cp":5846.55},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000949,"cp":4498.2495,"r_cp":5801.05},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000949,"cp":4506.9641,"r_cp":5812.29},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000949,"cp":4563.199,"r_cp":5884.81},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000949,"cp":4548.978,"r_cp":5866.47},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000949,"cp":4507.9487,"r_cp":5814.21},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000949,"cp":4488.2968,"r_cp":5788.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000949,"cp":4497.2922,"r_cp":5800.46},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000949,"cp":4529.3713,"r_cp":5841.84},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000949,"cp":4572.0102,"r_cp":5896.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000949,"cp":4542.9703,"r_cp":5859.38},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000949,"cp":4556.9159,"r_cp":5877.36},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000949,"cp":4575.9712,"r_cp":5901.94},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000949,"cp":4572.7047,"r_cp":5897.73},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000949,"cp":4553.9696,"r_cp":5873.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000949,"cp":4571.1198,"r_cp":5895.68},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000949,"cp":4633.0464,"r_cp":5975.55},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000949,"cp":4625.718,"r_cp":5966.1},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000949,"cp":4641.5089,"r_cp":5986.47},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000949,"cp":4577.5328,"r_cp":5903.95},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000949,"cp":4612.9512,"r_cp":5949.64},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000949,"cp":4593.0886,"r_cp":5924.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000949,"cp":4602.6406,"r_cp":5936.34},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000949,"cp":4660.6255,"r_cp":6011.12},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000949,"cp":4572.7716,"r_cp":5897.81},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000949,"cp":4590.9442,"r_cp":5921.25},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000949,"cp":4587.0477,"r_cp":5916.23},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000949,"cp":4571.0362,"r_cp":5895.57},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000949,"cp":4622.2773,"r_cp":5961.66},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000949,"cp":4657.8888,"r_cp":6007.59},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000949,"cp":4612.8766,"r_cp":5949.54},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000949,"cp":4629.4575,"r_cp":5970.92},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000949,"cp":4638.7949,"r_cp":5982.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000949,"cp":4647.6893,"r_cp":5994.44},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000949,"cp":4722.8579,"r_cp":6091.39},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000949,"cp":4696.078,"r_cp":6056.85},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000949,"cp":4696.9028,"r_cp":6057.91},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000949,"cp":4753.2572,"r_cp":6130.6},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000949,"cp":4786.2158,"r_cp":6173.11},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000949,"cp":4766.0965,"r_cp":6147.16},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000949,"cp":4759.3187,"r_cp":6138.42},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000949,"cp":4727.0535,"r_cp":6096.8},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000949,"cp":4708.5784,"r_cp":6072.97},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000949,"cp":4714.914,"r_cp":6081.14},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000949,"cp":4757.1365,"r_cp":6135.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000949,"cp":4814.2484,"r_cp":6209.26},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000949,"cp":4819.3762,"r_cp":6215.88},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000949,"cp":4750.8663,"r_cp":6127.79},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000949,"cp":4686.0924,"r_cp":6044.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000949,"cp":4729.59,"r_cp":6100.35},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000949,"cp":4731.2602,"r_cp":6102.5},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000949,"cp":4796.1614,"r_cp":6186.21},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000949,"cp":4666.3748,"r_cp":6018.81},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000949,"cp":4998.4542,"r_cp":6447.14},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000949,"cp":5021.7597,"r_cp":6477.2},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000949,"cp":5048.6634,"r_cp":6511.9},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000949,"cp":4922.4116,"r_cp":6349.06},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000949,"cp":4952.0816,"r_cp":6387.33},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000949,"cp":4918.4915,"r_cp":6344},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000949,"cp":4897.4601,"r_cp":6316.87},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000949,"cp":4892.4108,"r_cp":6310.36},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000949,"cp":4840.3778,"r_cp":6243.25},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000949,"cp":4872.2155,"r_cp":6284.31},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000949,"cp":4921.2014,"r_cp":6347.49},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000949,"cp":4852.247,"r_cp":6258.56},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000949,"cp":4878.3261,"r_cp":6292.19},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000949,"cp":4855.1868,"r_cp":6262.35},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000949,"cp":4821.1155,"r_cp":6219.05},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000949,"cp":4835.8756,"r_cp":6238.09},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000949,"cp":4821.5019,"r_cp":6219.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000949,"cp":4857.6555,"r_cp":6266.19},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000949,"cp":4875.9063,"r_cp":6289.73},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000949,"cp":4852.0843,"r_cp":6259},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000949,"cp":4837.1023,"r_cp":6239.68},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000949,"cp":4824.551,"r_cp":6223.49},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000949,"cp":4828.3984,"r_cp":6228.45},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000949,"cp":4876.0173,"r_cp":6289.88},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000949,"cp":4857.6638,"r_cp":6266.97},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000949,"cp":4833.38,"r_cp":6236.23},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000949,"cp":4852.7694,"r_cp":6261.25},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000949,"cp":4894.832,"r_cp":6318.31},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000949,"cp":4897.4424,"r_cp":6323.76},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000949,"cp":4865.1973,"r_cp":6284.05},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000949,"cp":4816.7714,"r_cp":6237.24},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000949,"cp":4826.3549,"r_cp":6261.3},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000949,"cp":4853.1279,"r_cp":6296.14},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000949,"cp":4820.435,"r_cp":6253.73},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000949,"cp":4851.4981,"r_cp":6294.15},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000949,"cp":4911.8578,"r_cp":6372.46},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000949,"cp":4997.8099,"r_cp":6483.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000949,"cp":5031.2719,"r_cp":6527.38},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000949,"cp":4969.7042,"r_cp":6452.04},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000949,"cp":5009.2067,"r_cp":6503.33},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000949,"cp":5082.9918,"r_cp":6599.12},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000949,"cp":5076.3652,"r_cp":6590.52},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000949,"cp":5151.3825,"r_cp":6689.07},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000949,"cp":5113.5706,"r_cp":6640.88},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000949,"cp":5085.9419,"r_cp":6605},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000949,"cp":5053.8734,"r_cp":6563.35},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000949,"cp":5052.0709,"r_cp":6561.5},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000949,"cp":5006.9718,"r_cp":6503.34},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000949,"cp":4966.6769,"r_cp":6452.64},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000949,"cp":4956.0463,"r_cp":6438.83},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000949,"cp":4952.5239,"r_cp":6437.8},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000949,"cp":4998.6221,"r_cp":6497.72},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000949,"cp":5005.8269,"r_cp":6507.82},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000949,"cp":4988.7373,"r_cp":6498.83},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000949,"cp":4993.7852,"r_cp":6517.04},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000949,"cp":5004.4705,"r_cp":6530.99},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000949,"cp":5042.32,"r_cp":6580.37},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000949,"cp":5077.68,"r_cp":6626.53},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000949,"cp":5112.56,"r_cp":6672.04},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000949,"cp":5103.81,"r_cp":6662.76},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000949,"cp":5084.03,"r_cp":6636.93},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000949,"cp":5102.4,"r_cp":6661.03},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000949,"cp":5122.86,"r_cp":6688.2},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000949,"cp":5129.44,"r_cp":6696.79},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000949,"cp":5156.63,"r_cp":6732.29},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000949,"cp":5165.93,"r_cp":6744.43},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000949,"cp":5091.99,"r_cp":6648.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000949,"cp":5116.68,"r_cp":6680.73},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000949,"cp":5140.6,"r_cp":6711.96},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000949,"cp":5174.77,"r_cp":6756.97},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000949,"cp":5275.62,"r_cp":6888.65},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000949,"cp":5392.99,"r_cp":7042.3},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000949,"cp":5372.19,"r_cp":7015.13},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000949,"cp":5383.25,"r_cp":7029.58},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000949,"cp":5375.05,"r_cp":7021.24},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000949,"cp":5371.14,"r_cp":7016.13},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000949,"cp":5314.89,"r_cp":6942.66},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000949,"cp":5344.86,"r_cp":6981.81},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000949,"cp":5234.77,"r_cp":6838.01},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000949,"cp":5228.66,"r_cp":6830.02},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000949,"cp":5263.4,"r_cp":6875.4},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000949,"cp":5301.81,"r_cp":6925.58},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000949,"cp":5320.82,"r_cp":6950.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000949,"cp":5319.93,"r_cp":6949.24},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000949,"cp":5347.08,"r_cp":6984.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000949,"cp":5361.69,"r_cp":7003.79},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000949,"cp":5351.47,"r_cp":6990.44},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000949,"cp":5346.85,"r_cp":6984.41},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000949,"cp":5286.66,"r_cp":6905.79},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000949,"cp":5323.77,"r_cp":6954.26},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000949,"cp":5332.41,"r_cp":6965.54},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000949,"cp":5338.07,"r_cp":6973.78},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000949,"cp":5384.11,"r_cp":7033.92},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000949,"cp":5476.75,"r_cp":7154.96},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000949,"cp":5477.26,"r_cp":7155.63},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000949,"cp":5548.87,"r_cp":7249.17},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000949,"cp":5699.06,"r_cp":7445.39},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000949,"cp":5589.15,"r_cp":7301.8},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000949,"cp":5572.64,"r_cp":7280.23},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000949,"cp":5636.96,"r_cp":7364.26},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000949,"cp":5625.01,"r_cp":7348.65},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000949,"cp":5584.5,"r_cp":7295.73},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000949,"cp":5497.25,"r_cp":7181.74},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000949,"cp":5480.25,"r_cp":7159.53},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000949,"cp":5563.68,"r_cp":7277.44},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000949,"cp":5726.36,"r_cp":7490.22},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000949,"cp":5721.79,"r_cp":7484.24},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000949,"cp":5690.86,"r_cp":7445.29},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000949,"cp":5839.41,"r_cp":7639.63},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000949,"cp":5830.84,"r_cp":7628.43},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000949,"cp":5919.43,"r_cp":7744.32},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000949,"cp":5835.22,"r_cp":7634.32},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000949,"cp":5770.1,"r_cp":7549.12},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000949,"cp":5645.6,"r_cp":7386.23},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000949,"cp":5656.47,"r_cp":7400.46},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000949,"cp":5601.39,"r_cp":7328.4},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000949,"cp":5571.04,"r_cp":7289.77},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000949,"cp":5613.91,"r_cp":7345.87},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000949,"cp":5575.34,"r_cp":7298.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000949,"cp":5598.08,"r_cp":7328.4},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000949,"cp":5627.94,"r_cp":7367.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000949,"cp":5662.56,"r_cp":7413.48},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000949,"cp":5719.92,"r_cp":7488.57},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000949,"cp":5765.62,"r_cp":7548.41},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000949,"cp":5739.38,"r_cp":7514.04},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000949,"cp":5742.73,"r_cp":7518.43},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000949,"cp":5747.81,"r_cp":7525.08},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000949,"cp":5659.26,"r_cp":7430.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000949,"cp":5600.61,"r_cp":7354.09},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000949,"cp":5537.65,"r_cp":7271.42},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000949,"cp":5585.68,"r_cp":7334.48},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000949,"cp":5526.4,"r_cp":7256.64},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000949,"cp":5570.97,"r_cp":7315.16},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000949,"cp":5564.78,"r_cp":7307.04},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000949,"cp":5666.95,"r_cp":7441.2},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000949,"cp":5612.79,"r_cp":7371.29},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000949,"cp":5690.6,"r_cp":7473.48},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000949,"cp":5633.25,"r_cp":7398.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000949,"cp":5648.74,"r_cp":7418.51},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000949,"cp":5682.67,"r_cp":7480.27},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000949,"cp":5577.34,"r_cp":7341.61},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000949,"cp":5607.19,"r_cp":7380.92},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000949,"cp":5658.99,"r_cp":7449.43},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000949,"cp":5683.09,"r_cp":7481.16},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000949,"cp":5784.79,"r_cp":7615.03},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000949,"cp":5768.49,"r_cp":7593.57},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000949,"cp":5729.04,"r_cp":7541.63},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000949,"cp":5826.77,"r_cp":7670.29},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000949,"cp":5778.55,"r_cp":7606.81},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000949,"cp":5754.58,"r_cp":7575.27},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000949,"cp":5681.9,"r_cp":7480.74},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000949,"cp":5730.29,"r_cp":7544.46},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000949,"cp":5720.13,"r_cp":7531.07},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000949,"cp":5589.91,"r_cp":7359.63},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000949,"cp":5591.2,"r_cp":7361.33},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000949,"cp":5620.41,"r_cp":7400.42},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000949,"cp":5615.34,"r_cp":7393.76},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000949,"cp":5624.93,"r_cp":7406.38},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000949,"cp":5684.33,"r_cp":7484.59},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000949,"cp":5659,"r_cp":7451.25},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000949,"cp":5624.4042,"r_cp":7405.69},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000949,"cp":5630.148,"r_cp":7413.25},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000949,"cp":5618.76,"r_cp":7398.26},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000949,"cp":5676,"r_cp":7473.62},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000949,"cp":5686.47,"r_cp":7487.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000949,"cp":5584.83,"r_cp":7353.58},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000949,"cp":5653.68,"r_cp":7444.23},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000949,"cp":5613.54,"r_cp":7391.39},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000949,"cp":5657.01,"r_cp":7448.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000949,"cp":5694.81,"r_cp":7500.52},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000949,"cp":5679.13,"r_cp":7479.86},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000949,"cp":5711.99,"r_cp":7523.15},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000949,"cp":5684.03,"r_cp":7486.32},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000949,"cp":5755.62,"r_cp":7580.61},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000949,"cp":5795.27,"r_cp":7632.83},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000949,"cp":5773.23,"r_cp":7603.8},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000949,"cp":5712.3,"r_cp":7523.56},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000949,"cp":5736.19,"r_cp":7555.02},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000949,"cp":5778.14,"r_cp":7610.26},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000949,"cp":5780.96,"r_cp":7613.98},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000949,"cp":5826.04,"r_cp":7673.36},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000949,"cp":5789.69,"r_cp":7625.48},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000949,"cp":5859.41,"r_cp":7717.31},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000949,"cp":5965.03,"r_cp":7856.42},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000949,"cp":5935.92,"r_cp":7818.07},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000949,"cp":5891.7,"r_cp":7759.83},{"stockId":1000000000949,"date":"2026-01-08T16:00:00.000Z","cp":5895.52,"r_cp":7764.87},{"stockId":1000000000949,"date":"2026-01-11T16:00:00.000Z","cp":5883.12,"r_cp":7748.53},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000949,"cp":5865.51,"r_cp":7725.34},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000949,"cp":5862.95,"r_cp":7721.97},{"stockId":1000000000949,"date":"2026-01-14T16:00:00.000Z","cp":5888.74,"r_cp":7755.93},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000949,"cp":5796.61,"r_cp":7634.59},{"stockId":1000000000949,"date":"2026-01-18T16:00:00.000Z","cp":5886.85,"r_cp":7753.45},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000949,"cp":5888.94,"r_cp":7756.21},{"stockId":1000000000949,"date":"2026-01-20T16:00:00.000Z","cp":5876.52,"r_cp":7739.84},{"stockId":1000000000949,"date":"2026-01-21T16:00:00.000Z","cp":5909.05,"r_cp":7782.69},{"stockId":1000000000949,"date":"2026-01-22T16:00:00.000Z","cp":5932.88,"r_cp":7814.07},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000949,"cp":6008.08,"r_cp":7913.11},{"stockId":1000000000949,"date":"2026-01-26T16:00:00.000Z","cp":5877.26,"r_cp":7740.82},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000949,"cp":5950.74,"r_cp":7837.59},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000949,"cp":6021.64,"r_cp":7930.98},{"stockId":1000000000949,"date":"2026-01-29T16:00:00.000Z","cp":6003.86,"r_cp":7907.56},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000949,"cp":5741.68,"r_cp":7562.24},{"stockId":1000000000949,"date":"2026-02-02T16:00:00.000Z","cp":5857.23,"r_cp":7714.44},{"stockId":1000000000949,"date":"2026-02-03T16:00:00.000Z","cp":5905.37,"r_cp":7777.84},{"stockId":1000000000949,"date":"2026-02-04T16:00:00.000Z","cp":5832.81,"r_cp":7682.28},{"stockId":1000000000949,"date":"2026-02-05T16:00:00.000Z","cp":5835.62,"r_cp":7685.98},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000949,"cp":5874.51,"r_cp":7737.2},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000949,"cp":5843.14,"r_cp":7695.88},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000949,"cp":5888.76,"r_cp":7755.96},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000949,"cp":5841.05,"r_cp":7693.12},{"stockId":1000000000949,"date":"2026-02-12T16:00:00.000Z","cp":5768.72,"r_cp":7597.87},{"stockId":1000000000949,"date":"2026-02-23T16:00:00.000Z","cp":5865.59,"r_cp":7725.44},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000949,"cp":5935.58,"r_cp":7817.62},{"stockId":1000000000949,"date":"2026-02-25T16:00:00.000Z","cp":5978.17,"r_cp":7873.73},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000949,"cp":6075.52,"r_cp":8002.17},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000949,"cp":6093.98,"r_cp":8026.49},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000949,"cp":5993.03,"r_cp":7893.53},{"stockId":1000000000949,"date":"2026-03-03T16:00:00.000Z","cp":6070.61,"r_cp":7995.7},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000949,"cp":5992.51,"r_cp":7892.84},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000949,"cp":6222.31,"r_cp":8195.51},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000949,"cp":6245.91,"r_cp":8226.6},{"stockId":1000000000949,"date":"2026-03-09T16:00:00.000Z","cp":6211.7,"r_cp":8181.54},{"stockId":1000000000949,"date":"2026-03-10T16:00:00.000Z","cp":6315.41,"r_cp":8318.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000949,"cp":6413.15,"r_cp":8446.87},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000949,"cp":6380.98,"r_cp":8404.5},{"stockId":1000000000949,"date":"2026-03-15T16:00:00.000Z","cp":6341.56,"r_cp":8352.58},{"stockId":1000000000949,"date":"2026-03-16T16:00:00.000Z","cp":6225.47,"r_cp":8199.68},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000949,"cp":6174.13,"r_cp":8132.05},{"stockId":1000000000949,"date":"2026-03-18T16:00:00.000Z","cp":6001.83,"r_cp":7905.12},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000949,"cp":5969.94,"r_cp":7863.11},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000949,"cp":5686.83,"r_cp":7490.22},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000949,"cp":5738.49,"r_cp":7558.26},{"stockId":1000000000949,"date":"2026-03-24T16:00:00.000Z","cp":5818.58,"r_cp":7663.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000949,"cp":5778.26,"r_cp":7610.65},{"stockId":1000000000949,"date":"2026-03-26T16:00:00.000Z","cp":5923.74,"r_cp":7802.25},{"stockId":1000000000949,"date":"2026-03-29T16:00:00.000Z","cp":5916.33,"r_cp":7792.49},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000949,"cp":5748.82,"r_cp":7571.87},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000949,"cp":5788.34,"r_cp":7623.93},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000949,"cp":5862.77,"r_cp":7721.96},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000949,"cp":5731.79,"r_cp":7549.44},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000949,"cp":5832.13,"r_cp":7681.59},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000949,"cp":5925.29,"r_cp":7804.3},{"stockId":1000000000949,"date":"2026-04-08T16:00:00.000Z","cp":5868.93,"r_cp":7730.07},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000949,"cp":5823.51,"r_cp":7670.24},{"stockId":1000000000949,"date":"2026-04-12T16:00:00.000Z","cp":5882.56,"r_cp":7748.02},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000949,"cp":5965.18,"r_cp":7856.84},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000949,"cp":5950.23,"r_cp":7837.15},{"stockId":1000000000949,"date":"2026-04-15T16:00:00.000Z","cp":6000.19,"r_cp":7902.95},{"stockId":1000000000949,"date":"2026-04-16T16:00:00.000Z","cp":5884.76,"r_cp":7758.76},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000949,"cp":5869.9,"r_cp":7739.17},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000949,"cp":5873.04,"r_cp":7743.31},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000949,"cp":5835.44,"r_cp":7693.74},{"stockId":1000000000949,"date":"2026-04-22T16:00:00.000Z","cp":5741.48,"r_cp":7569.85},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000949,"cp":5741.93,"r_cp":7570.45},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000949,"cp":5685.99,"r_cp":7496.69},{"stockId":1000000000949,"date":"2026-04-27T16:00:00.000Z","cp":5727.9,"r_cp":7551.95},{"stockId":1000000000949,"date":"2026-04-28T16:00:00.000Z","cp":5866.19,"r_cp":7734.27},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000949,"cp":5873.67,"r_cp":7744.14},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000949,"cp":5899.84,"r_cp":7778.65},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000949,"cp":5811.18,"r_cp":7661.75},{"stockId":1000000000949,"date":"2026-05-07T16:00:00.000Z","cp":5752.33,"r_cp":7584.16},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000949,"cp":5770.49,"r_cp":7608.6},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000949,"cp":5664.34,"r_cp":7468.64},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000949,"cp":5629.06,"r_cp":7423.36},{"stockId":1000000000949,"date":"2026-05-13T16:00:00.000Z","cp":5607.32,"r_cp":7394.68},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000949,"cp":5539.23,"r_cp":7309.84},{"stockId":1000000000949,"date":"2026-05-17T16:00:00.000Z","cp":5398.57,"r_cp":7124.21},{"stockId":1000000000949,"date":"2026-05-18T16:00:00.000Z","cp":5381.02,"r_cp":7101.05},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000949,"cp":5320.95,"r_cp":7021.78},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000949,"cp":5224.05,"r_cp":6896.89},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000949,"cp":5201.92,"r_cp":6869.62},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000949,"cp":5163.81,"r_cp":6819.29},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000949,"cp":5225.2,"r_cp":6906.07},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000949,"cp":5102.84,"r_cp":6753.86},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000949,"cp":5026.6,"r_cp":6654.35},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000949,"cp":5044.59,"r_cp":6678.17},{"stockId":1000000000949,"date":"2026-05-31T16:00:00.000Z","cp":5099.65,"r_cp":6751.06},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000949,"cp":5030.41,"r_cp":6659.4},{"stockId":1000000000949,"date":"2026-06-02T16:00:00.000Z","cp":4992.86,"r_cp":6611.15},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000949,"cp":4875.81,"r_cp":6456.16},{"stockId":1000000000949,"date":"2026-06-04T16:00:00.000Z","cp":4875.1,"r_cp":6455.22},{"stockId":1000000000949,"date":"2026-06-07T16:00:00.000Z","cp":4767.06,"r_cp":6312.17},{"stockId":1000000000949,"date":"2026-06-08T16:00:00.000Z","cp":4768.86,"r_cp":6314.72},{"stockId":1000000000949,"date":"2026-06-09T16:00:00.000Z","cp":4770.13,"r_cp":6317.44},{"stockId":1000000000949,"date":"2026-06-10T16:00:00.000Z","cp":4775.06,"r_cp":6325.75},{"stockId":1000000000949,"date":"2026-06-11T16:00:00.000Z","cp":4882.29,"r_cp":6469.47},{"stockId":1000000000949,"date":"2026-06-14T16:00:00.000Z","cp":4914.54,"r_cp":6512.2},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000949,"cp":4811.12,"r_cp":6375.16},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000949,"cp":4737.54,"r_cp":6288.28},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000949,"cp":4646.8598,"r_cp":6167.99},{"stockId":1000000000949,"date":"2026-06-21T16:00:00.000Z","cp":4727.93,"r_cp":6275.6},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000949,"cp":4633.83,"r_cp":6151.19},{"stockId":1000000000949,"date":"2026-06-23T16:00:00.000Z","cp":4567.37,"r_cp":6074.92},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000949,"cp":4495.68,"r_cp":5981.49},{"stockId":1000000000949,"date":"2026-06-25T16:00:00.000Z","cp":4491.49,"r_cp":5975.91},{"stockId":1000000000949,"date":"2026-06-28T16:00:00.000Z","cp":4612.43,"r_cp":6137.8},{"stockId":1000000000949,"date":"2026-06-29T16:00:00.000Z","cp":4545.05,"r_cp":6048.13},{"stockId":1000000000949,"date":"2026-06-30T16:00:00.000Z","cp":4728.45,"r_cp":6292.18},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000949,"cp":4760.64,"r_cp":6335.09},{"stockId":1000000000949,"date":"2026-07-02T16:00:00.000Z","cp":4761.4,"r_cp":6336.1},{"stockId":1000000000949,"date":"2026-07-05T16:00:00.000Z","cp":4903.09,"r_cp":6524.97},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000949,"cp":4825.77,"r_cp":6422.36},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000949,"cp":4693.04,"r_cp":6245.73},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000949,"cp":4662.15,"r_cp":6204.61},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000000949,"cp":4723.58,"r_cp":6286.83}]}