window.pageData = {"index":{"_id":1000000932422,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932422","csiCode":"932422","tickerId":932422,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"A500红利低波","followedNum":422,"insertedDate":"2025-09-17T10:04:25.449Z","lastUpdated":"2025-09-18T04:30:23.459Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932422factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932422_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A500红利低波动指数从中证A500指数样本中选取50只连续分红、股息率较高且波动率较低的证券作为指数样本，采用股息率加权，以反映中证A500指数样本中股息率较高且波动率较低上市公司证券的整体表现。","fullName":"中证A500红利低波动指数","launchDate":"2025-04-08T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":["high_dividend"],"series":"strategy","totalReturnIndexId":1009324221010,"pinyin":"a500hldb","memoNum":22},"startDate":"2024-10-12T08:17:59.407Z","endDate":"2026-10-12T08:17:59.407Z","stock":{"_id":3000000028257,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28257,"stockCode":"028257","shortName":"平安中证A500红利低波动ETF联接A","fundSecondLevel":"company","currency":"CNY","status":"normal","exchange":"jj","setUpAssetScale":335747080.46,"setUpDate":"2026-09-22T16:00:00.000Z","setUpShares":335747080.46,"inceptionDate":"2026-09-23T16:00:00.000Z","name":"平安中证A500红利低波动交易型开放式指数证券投资基金联接基金","pinyin":"pazza500hldbdjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932422,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932422","tickerId":932422,"name":"A500红利低波","rebalancingFrequency":"semi-annually"},"managers":[{"name":"钱晶","stockType":"fund_manager","stockCode":"db20345846","exchange":"fm","tickerId":1710151040}],"fundCollection":{"name":"平安基金管理有限公司","stockType":"fund_collection","stockCode":"50640000","exchange":"jjgs","tickerId":50640000},"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028257,"type":"fpr","f_cagr_p_r_fs_ssc":6373,"f_cagr_p_r_fs_ssrp":0.6731010671688638},"fp":{"stockId":3000000028257,"type":"fp","last_data_date":"2026-10-08T16:00:00.000Z","f_cagr_p_r_fs":0.0018000000000000238,"f_i_d":"2026-09-23T16:00:00.000Z"},"f_nlacan":{"stockId":3000000028257,"type":"f_nlacan","f_nv_d":"2026-10-08T16:00:00.000Z","f_nv":1.0018,"f_nv_cr":0.0007992007992010386}},"masterSlaveFunds":[{"_id":3000000028258,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28258,"stockCode":"028258","shortName":"平安中证A500红利低波动ETF联接C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000028257,"__csrcFundId":17625,"status":"normal","exchange":"jj","lastUpdated":"2026-10-09T17:12:31.216Z","setUpAssetScale":97603371.36,"setUpDate":"2026-09-22T16:00:00.000Z","setUpShares":97603371.36,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-23T16:00:00.000Z","indexId":1000000932422}]},"influencesList":[],"fundNetValueList":[{"stockId":3000000028257,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":1},{"stockId":3000000028257,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":1.001},{"stockId":3000000028257,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":1.0018}],"priceMetricsList":[{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932422,"cp":2923.83,"r_cp":4568.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932422,"cp":2933.41,"r_cp":4583.44},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932422,"cp":2924.15,"r_cp":4568.97},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932422,"cp":2934.83,"r_cp":4585.66},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932422,"cp":2960.8,"r_cp":4626.24},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932422,"cp":2985.33,"r_cp":4664.57},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932422,"cp":2980.65,"r_cp":4657.25},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932422,"cp":2984.42,"r_cp":4667.26},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932422,"cp":2969.85,"r_cp":4644.48},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932422,"cp":2986.43,"r_cp":4670.4},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932422,"cp":2970.43,"r_cp":4645.38},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932422,"cp":2985.52,"r_cp":4668.98},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932422,"cp":2977.88,"r_cp":4660.35},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932422,"cp":2990.27,"r_cp":4679.74},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932422,"cp":2991.91,"r_cp":4682.3},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932422,"cp":2966.69,"r_cp":4646.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932422,"cp":2975.71,"r_cp":4660.65},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932422,"cp":3005.65,"r_cp":4707.53},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932422,"cp":3008.34,"r_cp":4711.76},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932422,"cp":3023.05,"r_cp":4736.92},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932422,"cp":3030.06,"r_cp":4747.92},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932422,"cp":3050.35,"r_cp":4779.7},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932422,"cp":3072.95,"r_cp":4815.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932422,"cp":3069.18,"r_cp":4812.78},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932422,"cp":3045.58,"r_cp":4777.3},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932422,"cp":3051.28,"r_cp":4786.24},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932422,"cp":3060.44,"r_cp":4801.82},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932422,"cp":3071.65,"r_cp":4820.77},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932422,"cp":3078.72,"r_cp":4831.86},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932422,"cp":3051.83,"r_cp":4789.66},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932422,"cp":3032.33,"r_cp":4759.07},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932422,"cp":3036.71,"r_cp":4765.93},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932422,"cp":3038.36,"r_cp":4768.52},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932422,"cp":3039.49,"r_cp":4770.29},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932422,"cp":3045.27,"r_cp":4779.37},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932422,"cp":3045.9,"r_cp":4780.37},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932422,"cp":3047.26,"r_cp":4782.49},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932422,"cp":3039.42,"r_cp":4770.2},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932422,"cp":3038.72,"r_cp":4781.77},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932422,"cp":3042.05,"r_cp":4787.01},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932422,"cp":3038.41,"r_cp":4781.29},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932422,"cp":3049.18,"r_cp":4801.48},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932422,"cp":3049.54,"r_cp":4808.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932422,"cp":3034.98,"r_cp":4790.18},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932422,"cp":3040.03,"r_cp":4798.16},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932422,"cp":3042.4,"r_cp":4803.21},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932422,"cp":3039.41,"r_cp":4806.04},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932422,"cp":3026.15,"r_cp":4789.67},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932422,"cp":3033.52,"r_cp":4807.81},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932422,"cp":3041.39,"r_cp":4820.27},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932422,"cp":3061.45,"r_cp":4852.06},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932422,"cp":3085.16,"r_cp":4889.65},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932422,"cp":3082.94,"r_cp":4892.17},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932422,"cp":3048.73,"r_cp":4841.5},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932422,"cp":3044.44,"r_cp":4834.69},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932422,"cp":3058.92,"r_cp":4857.69},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932422,"cp":3078.2,"r_cp":4888.29},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932422,"cp":3073.69,"r_cp":4882.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932422,"cp":3097.6,"r_cp":4922.53},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932422,"cp":3097.21,"r_cp":4931.12},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932422,"cp":3098.57,"r_cp":4933.28},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932422,"cp":3100.38,"r_cp":4936.17},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932422,"cp":3121.98,"r_cp":4975.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932422,"cp":3097.22,"r_cp":4944.71},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932422,"cp":3115.28,"r_cp":4976.66},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932422,"cp":3097,"r_cp":4947.47},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932422,"cp":3086.83,"r_cp":4936.37},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932422,"cp":3076.75,"r_cp":4930.52},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932422,"cp":3090.44,"r_cp":4960.13},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932422,"cp":3120.51,"r_cp":5008.39},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932422,"cp":3158.98,"r_cp":5070.13},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932422,"cp":3147.26,"r_cp":5051.32},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932422,"cp":3141.9,"r_cp":5042.72},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932422,"cp":3114.11,"r_cp":5002.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932422,"cp":3096.62,"r_cp":4974.72},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932422,"cp":3087.76,"r_cp":4960.49},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932422,"cp":3108.38,"r_cp":4993.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932422,"cp":3067.21,"r_cp":4931.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932422,"cp":3066.24,"r_cp":4929.62},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932422,"cp":3074.53,"r_cp":4942.95},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932422,"cp":3100.77,"r_cp":4985.14},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932422,"cp":3099.93,"r_cp":4983.8},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932422,"cp":3109.93,"r_cp":4999.87},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932422,"cp":3116.38,"r_cp":5012.38},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932422,"cp":3103.41,"r_cp":4991.53},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932422,"cp":3110.94,"r_cp":5003.63},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932422,"cp":3099.92,"r_cp":4985.91},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932422,"cp":3092.84,"r_cp":4974.52},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932422,"cp":3081.38,"r_cp":4960.29},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932422,"cp":3093.31,"r_cp":4979.49},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932422,"cp":3088.1,"r_cp":4971.1},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932422,"cp":3119.46,"r_cp":5021.58},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932422,"cp":3138.16,"r_cp":5051.68},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932422,"cp":3139.9,"r_cp":5054.49},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932422,"cp":3175.28,"r_cp":5111.44},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932422,"cp":3173.27,"r_cp":5108.21},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932422,"cp":3111.81,"r_cp":5009.27},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932422,"cp":3120.62,"r_cp":5023.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932422,"cp":3098.33,"r_cp":4994.12},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932422,"cp":3088.08,"r_cp":4979.98},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932422,"cp":3113.69,"r_cp":5021.29},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932422,"cp":3091.99,"r_cp":4986.29},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932422,"cp":3099.01,"r_cp":4999.77},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932422,"cp":3093.8,"r_cp":4991.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932422,"cp":3104.85,"r_cp":5009.18},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932422,"cp":3121.52,"r_cp":5036.08},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932422,"cp":3111.69,"r_cp":5020.22},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932422,"cp":3128.68,"r_cp":5047.63},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932422,"cp":3100.58,"r_cp":5007.12},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932422,"cp":3096.3,"r_cp":5000.21},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932422,"cp":3077.18,"r_cp":4969.32},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932422,"cp":3096.08,"r_cp":4999.85},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932422,"cp":3038.14,"r_cp":4906.28},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932422,"cp":3044.52,"r_cp":4917.72},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932422,"cp":3017.5,"r_cp":4874.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932422,"cp":3034.17,"r_cp":4901},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932422,"cp":3034.09,"r_cp":4905.34},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932422,"cp":3015.23,"r_cp":4874.86},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932422,"cp":3022.51,"r_cp":4886.63},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932422,"cp":3022.1,"r_cp":4885.96},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932422,"cp":3016.39,"r_cp":4877.99},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932422,"cp":3057.02,"r_cp":4943.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932422,"cp":3067.79,"r_cp":4961.88},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932422,"cp":3062.69,"r_cp":4954.85},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932422,"cp":3093.81,"r_cp":5005.19},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932422,"cp":3106.26,"r_cp":5027.69},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932422,"cp":3120.55,"r_cp":5050.81},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932422,"cp":3094.65,"r_cp":5008.9},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932422,"cp":3100.33,"r_cp":5018.09},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932422,"cp":3116.68,"r_cp":5044.55},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932422,"cp":3126.7,"r_cp":5060.77},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932422,"cp":3150.58,"r_cp":5099.41},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932422,"cp":3136.1,"r_cp":5079.62},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932422,"cp":3155.17,"r_cp":5110.5},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932422,"cp":3141.45,"r_cp":5088.29},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932422,"cp":3137.16,"r_cp":5081.34},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932422,"cp":3138.31,"r_cp":5083.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932422,"cp":3114.83,"r_cp":5045.75},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932422,"cp":3144.63,"r_cp":5094.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932422,"cp":3159.16,"r_cp":5117.56},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932422,"cp":3168.07,"r_cp":5132},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932422,"cp":3191.78,"r_cp":5170.41},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932422,"cp":3208.98,"r_cp":5198.27},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932422,"cp":3229.75,"r_cp":5235.99},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932422,"cp":3234.65,"r_cp":5243.94},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932422,"cp":3236.97,"r_cp":5247.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932422,"cp":3241.34,"r_cp":5254.78},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932422,"cp":3219.8,"r_cp":5219.86},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932422,"cp":3193.48,"r_cp":5177.18},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932422,"cp":3165.93,"r_cp":5135.44},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932422,"cp":3178.81,"r_cp":5156.34},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932422,"cp":3187.57,"r_cp":5170.55},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932422,"cp":3141.3,"r_cp":5095.48},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932422,"cp":3120.77,"r_cp":5062.18},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932422,"cp":3139.46,"r_cp":5092.5},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932422,"cp":3124.95,"r_cp":5068.98},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932422,"cp":3133.5,"r_cp":5082.84},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932422,"cp":3128.99,"r_cp":5075.53},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932422,"cp":3140.56,"r_cp":5094.29},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932422,"cp":3142.5534,"r_cp":5097.52},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932422,"cp":3137.3352,"r_cp":5089.06},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932422,"cp":3128.19,"r_cp":5076.01},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932422,"cp":3128.82,"r_cp":5077.04},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932422,"cp":3115.1,"r_cp":5054.78},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932422,"cp":3096.56,"r_cp":5024.7},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932422,"cp":3081.68,"r_cp":5000.9},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932422,"cp":3080.44,"r_cp":5002.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932422,"cp":3080.47,"r_cp":5002.12},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932422,"cp":3086.73,"r_cp":5017},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932422,"cp":3075.07,"r_cp":4998.05},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932422,"cp":3084.23,"r_cp":5012.94},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932422,"cp":3110.85,"r_cp":5056.2},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932422,"cp":3103.77,"r_cp":5045.7},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932422,"cp":3095.27,"r_cp":5031.88},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932422,"cp":3100.46,"r_cp":5041.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932422,"cp":3097.61,"r_cp":5036.86},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932422,"cp":3100.36,"r_cp":5044.66},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932422,"cp":3096.38,"r_cp":5038.18},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932422,"cp":3101.78,"r_cp":5046.97},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932422,"cp":3099.91,"r_cp":5043.93},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932422,"cp":3103.05,"r_cp":5049.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932422,"cp":3107.85,"r_cp":5057.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932422,"cp":3134.68,"r_cp":5100.93},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932422,"cp":3117.43,"r_cp":5072.87},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932422,"cp":3105.51,"r_cp":5053.47},{"stockId":1000000932422,"date":"2026-01-08T16:00:00.000Z","cp":3111.95,"r_cp":5065.48},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000932422,"cp":3113,"r_cp":5070.07},{"stockId":1000000932422,"date":"2026-01-12T16:00:00.000Z","cp":3113.47,"r_cp":5071.68},{"stockId":1000000932422,"date":"2026-01-13T16:00:00.000Z","cp":3083.75,"r_cp":5023.26},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932422,"cp":3072.1,"r_cp":5004.29},{"stockId":1000000932422,"date":"2026-01-15T16:00:00.000Z","cp":3042.85,"r_cp":4959.86},{"stockId":1000000932422,"date":"2026-01-18T16:00:00.000Z","cp":3052.68,"r_cp":4975.87},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932422,"cp":3090.5,"r_cp":5037.52},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932422,"cp":3066.2,"r_cp":4997.92},{"stockId":1000000932422,"date":"2026-01-21T16:00:00.000Z","cp":3076.7,"r_cp":5015.03},{"stockId":1000000932422,"date":"2026-01-22T16:00:00.000Z","cp":3059.91,"r_cp":4991.58},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000932422,"cp":3089.94,"r_cp":5040.58},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932422,"cp":3073.46,"r_cp":5013.69},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000932422,"cp":3089.09,"r_cp":5039.19},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932422,"cp":3128.04,"r_cp":5102.73},{"stockId":1000000932422,"date":"2026-01-29T16:00:00.000Z","cp":3106.79,"r_cp":5068.85},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932422,"cp":3062.15,"r_cp":4996.03},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000932422,"cp":3068.83,"r_cp":5006.92},{"stockId":1000000932422,"date":"2026-02-03T16:00:00.000Z","cp":3121.62,"r_cp":5093.06},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932422,"cp":3127.55,"r_cp":5102.74},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932422,"cp":3121.96,"r_cp":5098.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932422,"cp":3142.55,"r_cp":5131.92},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932422,"cp":3139.33,"r_cp":5126.66},{"stockId":1000000932422,"date":"2026-02-10T16:00:00.000Z","cp":3146.96,"r_cp":5139.12},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932422,"cp":3133.71,"r_cp":5118.16},{"stockId":1000000932422,"date":"2026-02-12T16:00:00.000Z","cp":3090.87,"r_cp":5048.19},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932422,"cp":3132.62,"r_cp":5116.39},{"stockId":1000000932422,"date":"2026-02-24T16:00:00.000Z","cp":3130.83,"r_cp":5113.46},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932422,"cp":3120.5,"r_cp":5096.59},{"stockId":1000000932422,"date":"2026-02-26T16:00:00.000Z","cp":3133.12,"r_cp":5117.2},{"stockId":1000000932422,"date":"2026-03-01T16:00:00.000Z","cp":3180.77,"r_cp":5195.02},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000932422,"cp":3215.61,"r_cp":5251.93},{"stockId":1000000932422,"date":"2026-03-03T16:00:00.000Z","cp":3181.8,"r_cp":5196.7},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932422,"cp":3180.53,"r_cp":5194.62},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932422,"cp":3195.09,"r_cp":5218.41},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000932422,"cp":3207.76,"r_cp":5239.1},{"stockId":1000000932422,"date":"2026-03-09T16:00:00.000Z","cp":3195.66,"r_cp":5219.33},{"stockId":1000000932422,"date":"2026-03-10T16:00:00.000Z","cp":3238.63,"r_cp":5289.52},{"stockId":1000000932422,"date":"2026-03-11T16:00:00.000Z","cp":3252.42,"r_cp":5312.04},{"stockId":1000000932422,"date":"2026-03-12T16:00:00.000Z","cp":3238.56,"r_cp":5289.4},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932422,"cp":3225.1,"r_cp":5267.41},{"stockId":1000000932422,"date":"2026-03-16T16:00:00.000Z","cp":3223.04,"r_cp":5264.05},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932422,"cp":3208.74,"r_cp":5240.7},{"stockId":1000000932422,"date":"2026-03-18T16:00:00.000Z","cp":3212.08,"r_cp":5246.16},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932422,"cp":3193.98,"r_cp":5216.59},{"stockId":1000000932422,"date":"2026-03-22T16:00:00.000Z","cp":3114.49,"r_cp":5086.77},{"stockId":1000000932422,"date":"2026-03-23T16:00:00.000Z","cp":3146.02,"r_cp":5138.26},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932422,"cp":3166.25,"r_cp":5171.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932422,"cp":3161.9,"r_cp":5164.21},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932422,"cp":3158.67,"r_cp":5160.88},{"stockId":1000000932422,"date":"2026-03-29T16:00:00.000Z","cp":3178.88,"r_cp":5193.9},{"stockId":1000000932422,"date":"2026-03-30T16:00:00.000Z","cp":3176.89,"r_cp":5190.65},{"stockId":1000000932422,"date":"2026-03-31T16:00:00.000Z","cp":3177.56,"r_cp":5191.75},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932422,"cp":3194.86,"r_cp":5220},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932422,"cp":3157.69,"r_cp":5159.28},{"stockId":1000000932422,"date":"2026-04-06T16:00:00.000Z","cp":3152.59,"r_cp":5150.95},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932422,"cp":3158.59,"r_cp":5160.74},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932422,"cp":3138.97,"r_cp":5128.69},{"stockId":1000000932422,"date":"2026-04-09T16:00:00.000Z","cp":3134.86,"r_cp":5121.97},{"stockId":1000000932422,"date":"2026-04-12T16:00:00.000Z","cp":3120.02,"r_cp":5097.72},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932422,"cp":3123.43,"r_cp":5103.3},{"stockId":1000000932422,"date":"2026-04-14T16:00:00.000Z","cp":3136.59,"r_cp":5124.8},{"stockId":1000000932422,"date":"2026-04-15T16:00:00.000Z","cp":3134.7,"r_cp":5121.7},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932422,"cp":3117.68,"r_cp":5093.9},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932422,"cp":3123.66,"r_cp":5103.68},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932422,"cp":3138.36,"r_cp":5127.69},{"stockId":1000000932422,"date":"2026-04-21T16:00:00.000Z","cp":3125.03,"r_cp":5105.91},{"stockId":1000000932422,"date":"2026-04-22T16:00:00.000Z","cp":3141.56,"r_cp":5132.92},{"stockId":1000000932422,"date":"2026-04-23T16:00:00.000Z","cp":3139.2,"r_cp":5129.06},{"stockId":1000000932422,"date":"2026-04-26T16:00:00.000Z","cp":3122.31,"r_cp":5101.47},{"stockId":1000000932422,"date":"2026-04-27T16:00:00.000Z","cp":3150.67,"r_cp":5147.8},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932422,"cp":3156.16,"r_cp":5156.77},{"stockId":1000000932422,"date":"2026-04-29T16:00:00.000Z","cp":3137.58,"r_cp":5128.56},{"stockId":1000000932422,"date":"2026-05-05T16:00:00.000Z","cp":3122.44,"r_cp":5103.82},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932422,"cp":3100.17,"r_cp":5067.42},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932422,"cp":3099.44,"r_cp":5066.22},{"stockId":1000000932422,"date":"2026-05-10T16:00:00.000Z","cp":3111.14,"r_cp":5085.35},{"stockId":1000000932422,"date":"2026-05-11T16:00:00.000Z","cp":3106.33,"r_cp":5077.49},{"stockId":1000000932422,"date":"2026-05-12T16:00:00.000Z","cp":3096.27,"r_cp":5066.48},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932422,"cp":3081.15,"r_cp":5041.74},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000932422,"cp":3068.62,"r_cp":5021.23},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000932422,"cp":3049.21,"r_cp":4989.48},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000932422,"cp":3066.33,"r_cp":5017.49},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000932422,"cp":3038.18,"r_cp":4971.84},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000932422,"cp":3010.09,"r_cp":4925.87},{"stockId":1000000932422,"date":"2026-05-21T16:00:00.000Z","cp":3006.06,"r_cp":4919.28},{"stockId":1000000932422,"date":"2026-05-24T16:00:00.000Z","cp":2999.99,"r_cp":4913.61},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000932422,"cp":3011.46,"r_cp":4933.33},{"stockId":1000000932422,"date":"2026-05-26T16:00:00.000Z","cp":2990.28,"r_cp":4905.58},{"stockId":1000000932422,"date":"2026-05-27T16:00:00.000Z","cp":2970.59,"r_cp":4875.39},{"stockId":1000000932422,"date":"2026-05-28T16:00:00.000Z","cp":3016.9,"r_cp":4952.84},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000932422,"cp":3044.99,"r_cp":4998.96},{"stockId":1000000932422,"date":"2026-06-01T16:00:00.000Z","cp":3045.55,"r_cp":4999.87},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000932422,"cp":3030.85,"r_cp":4975.74},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000932422,"cp":2999.84,"r_cp":4924.83},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000932422,"cp":3005.28,"r_cp":4941.08},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000932422,"cp":3004.37,"r_cp":4943.26},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000932422,"cp":2997.17,"r_cp":4931.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000932422,"cp":3011.21,"r_cp":4958.22},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000932422,"cp":2999.13,"r_cp":4938.33},{"stockId":1000000932422,"date":"2026-06-11T16:00:00.000Z","cp":3020.5,"r_cp":4981.46},{"stockId":1000000932422,"date":"2026-06-14T16:00:00.000Z","cp":2995.72,"r_cp":4944.92},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000932422,"cp":2958.15,"r_cp":4884.5},{"stockId":1000000932422,"date":"2026-06-16T16:00:00.000Z","cp":2942.81,"r_cp":4859.17},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000932422,"cp":2881.2908,"r_cp":4762.54},{"stockId":1000000932422,"date":"2026-06-21T16:00:00.000Z","cp":2900.49,"r_cp":4794.28},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000932422,"cp":2908.81,"r_cp":4808.03},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000932422,"cp":2855.68,"r_cp":4720.22},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000932422,"cp":2830.91,"r_cp":4682.68},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000932422,"cp":2800.78,"r_cp":4635.45},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000932422,"cp":2843.01,"r_cp":4711.72},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000932422,"cp":2795.56,"r_cp":4633.09},{"stockId":1000000932422,"date":"2026-06-30T16:00:00.000Z","cp":2821.8,"r_cp":4677.5},{"stockId":1000000932422,"date":"2026-07-01T16:00:00.000Z","cp":2851.35,"r_cp":4726.48},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000932422,"cp":2864.9,"r_cp":4748.94},{"stockId":1000000932422,"date":"2026-07-05T16:00:00.000Z","cp":2897.66,"r_cp":4803.25},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000932422,"cp":2871.5,"r_cp":4759.88},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000932422,"cp":2895.42,"r_cp":4799.53},{"stockId":1000000932422,"date":"2026-07-08T16:00:00.000Z","cp":2881.23,"r_cp":4776.02},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000932422,"cp":2888.35,"r_cp":4802.62},{"stockId":1000000932422,"date":"2026-07-12T16:00:00.000Z","cp":2916.63,"r_cp":4855.24},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000932422,"cp":2945.68,"r_cp":4903.6},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000932422,"cp":2986.34,"r_cp":4971.29},{"stockId":1000000932422,"date":"2026-07-15T16:00:00.000Z","cp":2980.76,"r_cp":4970.37},{"stockId":1000000932422,"date":"2026-07-16T16:00:00.000Z","cp":2983.97,"r_cp":4985.75},{"stockId":1000000932422,"date":"2026-07-19T16:00:00.000Z","cp":3051.93,"r_cp":5099.3},{"stockId":1000000932422,"date":"2026-07-20T16:00:00.000Z","cp":3024.28,"r_cp":5053.1},{"stockId":1000000932422,"date":"2026-07-21T16:00:00.000Z","cp":3040.46,"r_cp":5080.14},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000932422,"cp":3047.41,"r_cp":5095.36},{"stockId":1000000932422,"date":"2026-07-23T16:00:00.000Z","cp":3029.27,"r_cp":5066.72},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000932422,"cp":3030.64,"r_cp":5069.03},{"stockId":1000000932422,"date":"2026-07-27T16:00:00.000Z","cp":3057.58,"r_cp":5118.99},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000932422,"cp":3090.95,"r_cp":5174.86},{"stockId":1000000932422,"date":"2026-07-29T16:00:00.000Z","cp":3147.32,"r_cp":5269.24},{"stockId":1000000932422,"date":"2026-07-30T16:00:00.000Z","cp":3118.7,"r_cp":5231.01},{"stockId":1000000932422,"date":"2026-08-02T16:00:00.000Z","cp":3124.29,"r_cp":5240.39},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000932422,"cp":3060.45,"r_cp":5133.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000932422,"cp":3022.13,"r_cp":5069.03},{"stockId":1000000932422,"date":"2026-08-05T16:00:00.000Z","cp":3018.59,"r_cp":5063.1},{"stockId":1000000932422,"date":"2026-08-06T16:00:00.000Z","cp":3000.29,"r_cp":5035.91},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000932422,"cp":3019.48,"r_cp":5068.11},{"stockId":1000000932422,"date":"2026-08-10T16:00:00.000Z","cp":3014.59,"r_cp":5061.15},{"stockId":1000000932422,"date":"2026-08-11T16:00:00.000Z","cp":2999.72,"r_cp":5036.17},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000932422,"cp":2999.78,"r_cp":5038.08},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000932422,"cp":2983.29,"r_cp":5010.39},{"stockId":1000000932422,"date":"2026-08-16T16:00:00.000Z","cp":2973.37,"r_cp":4993.72},{"stockId":1000000932422,"date":"2026-08-17T16:00:00.000Z","cp":2981.13,"r_cp":5006.76},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000932422,"cp":3008.61,"r_cp":5052.91},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000932422,"cp":3020,"r_cp":5072.03},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000932422,"cp":2977.08,"r_cp":5004.32},{"stockId":1000000932422,"date":"2026-08-23T16:00:00.000Z","cp":3000.61,"r_cp":5043.86},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000932422,"cp":3015.05,"r_cp":5068.15},{"stockId":1000000932422,"date":"2026-08-25T16:00:00.000Z","cp":3034.67,"r_cp":5101.12},{"stockId":1000000932422,"date":"2026-08-26T16:00:00.000Z","cp":3003.91,"r_cp":5059.1},{"stockId":1000000932422,"date":"2026-08-27T16:00:00.000Z","cp":3004.42,"r_cp":5059.96},{"stockId":1000000932422,"date":"2026-08-30T16:00:00.000Z","cp":3015.41,"r_cp":5081.6},{"date":"2026-08-31T16:00:00.000Z","stockId":1000000932422,"cp":3049.95,"r_cp":5139.82},{"stockId":1000000932422,"date":"2026-09-01T16:00:00.000Z","cp":3047.72,"r_cp":5136.07},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000932422,"cp":3049.66,"r_cp":5139.33},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000932422,"cp":3062.09,"r_cp":5160.28},{"stockId":1000000932422,"date":"2026-09-06T16:00:00.000Z","cp":3030.19,"r_cp":5106.52},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000932422,"cp":3031.4,"r_cp":5108.55},{"stockId":1000000932422,"date":"2026-09-08T16:00:00.000Z","cp":3036.05,"r_cp":5116.39},{"stockId":1000000932422,"date":"2026-09-09T16:00:00.000Z","cp":3040.49,"r_cp":5127.79},{"stockId":1000000932422,"date":"2026-09-10T16:00:00.000Z","cp":3028.69,"r_cp":5107.89},{"stockId":1000000932422,"date":"2026-09-13T16:00:00.000Z","cp":3043.21,"r_cp":5132.39},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000932422,"cp":3026.22,"r_cp":5103.72},{"date":"2026-09-15T16:00:00.000Z","stockId":1000000932422,"cp":3009.26,"r_cp":5077.65},{"date":"2026-09-16T16:00:00.000Z","stockId":1000000932422,"cp":3005.82,"r_cp":5073.26},{"stockId":1000000932422,"date":"2026-09-17T16:00:00.000Z","cp":2994.6,"r_cp":5059.54},{"stockId":1000000932422,"date":"2026-09-20T16:00:00.000Z","cp":2999.61,"r_cp":5068},{"stockId":1000000932422,"date":"2026-09-21T16:00:00.000Z","cp":2992.15,"r_cp":5055.4},{"stockId":1000000932422,"date":"2026-09-22T16:00:00.000Z","cp":2987.49,"r_cp":5048.41},{"stockId":1000000932422,"date":"2026-09-23T16:00:00.000Z","cp":2984.2,"r_cp":5048.22},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000932422,"cp":2994.71,"r_cp":5066},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000932422,"cp":3000.55,"r_cp":5075.89},{"date":"2026-09-29T16:00:00.000Z","stockId":1000000932422,"cp":3032.93,"r_cp":5133.85},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000932422,"cp":3063.95,"r_cp":5186.35},{"stockId":1000000932422,"date":"2026-10-08T16:00:00.000Z","cp":3066.62,"r_cp":5190.87},{"date":"2026-10-11T16:00:00.000Z","stockId":1000000932422,"cp":3106.9429}]}