window.pageData = {"index":{"_id":1000000930632,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930632","csiCode":"930632","tickerId":930632,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"CS稀金属","lastUpdated":"2025-01-08T23:14:06.416Z","followedNum":400,"basicDate":"2011-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证稀有金属主题指数选取不超过50家业务涉及稀有金属采矿、冶炼和加工的上市公司证券作为指数样本，以反映稀有金属主题上市公司证券的整体表现。","fullName":"中证稀有金属主题指数","launchDate":"2015-05-11T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930632factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175441-930632_Index_Methodology_cn.pdf","hotSpot":null,"series":"thematic","totalReturnIndexId":1000001720632,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"csxjs","hotSpots":[null]},"startDate":"2024-09-18T23:55:30.793Z","endDate":"2026-09-18T23:55:30.793Z","stock":{"_id":3000000028581,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28581,"stockCode":"028581","shortName":"天弘中证稀有金属主题指数发起A","fundSecondLevel":"company","currency":"CNY","status":"normal","exchange":"jj","setUpAssetScale":10596080.12,"setUpDate":"2026-08-31T16:00:00.000Z","setUpShares":10596080.12,"inceptionDate":"2026-09-03T16:00:00.000Z","indexFundFlag":1,"name":"天弘中证稀有金属主题指数型发起式证券投资基金","pinyin":"thzzxyjsztzsxfqszqtzjj","indexId":1000000930632,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930632","tickerId":930632,"name":"CS稀金属","rebalancingFrequency":"semi-annually"},"managers":[{"name":"祁世超","stockType":"fund_manager","stockCode":"j101020112","exchange":"fm","tickerId":171903251020}],"fundCollection":{"name":"天弘基金管理有限公司","stockType":"fund_collection","stockCode":"50430000","exchange":"jjgs","tickerId":50430000},"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028581,"type":"fpr","f_cagr_p_r_fs_ssc":6302,"f_cagr_p_r_fs_ssrp":0.7754324710363434},"fp":{"stockId":3000000028581,"type":"fp","last_data_date":"2026-09-17T16:00:00.000Z","f_cagr_p_r_fs":-0.01685565430585323,"f_i_d":"2026-09-03T16:00:00.000Z"},"ff":{"stockId":3000000028581,"type":"ff","f_fr_d":"2026-09-02T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000028581,"type":"f_nlacan","f_nv_d":"2026-09-17T16:00:00.000Z","f_nv":0.9624,"f_nv_cr":0.010075566750629816}},"masterSlaveFunds":[{"_id":3000000028582,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28582,"stockCode":"028582","shortName":"天弘中证稀有金属主题指数发起C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000028581,"__csrcFundId":17503,"status":"normal","exchange":"jj","lastUpdated":"2026-09-18T17:09:18.598Z","setUpAssetScale":797775.51,"setUpDate":"2026-08-31T16:00:00.000Z","setUpShares":797775.51,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-03T16:00:00.000Z","indexId":1000000930632}]},"influencesList":[],"fundNetValueList":[{"stockId":3000000028581,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":0.9789},{"stockId":3000000028581,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":0.9862},{"stockId":3000000028581,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":0.9911},{"stockId":3000000028581,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":0.9961},{"stockId":3000000028581,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":0.9834},{"stockId":3000000028581,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":0.9544},{"stockId":3000000028581,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":0.9555},{"stockId":3000000028581,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":0.9538},{"stockId":3000000028581,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":0.9652},{"stockId":3000000028581,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":0.9528},{"stockId":3000000028581,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":0.9624}],"priceMetricsList":[{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930632,"cp":1168.95,"r_cp":1267.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930632,"cp":1165.81,"r_cp":1264.55},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930632,"cp":1222.3,"r_cp":1325.81},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930632,"cp":1230.64,"r_cp":1334.86},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930632,"cp":1276.5,"r_cp":1384.61},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930632,"cp":1365.75,"r_cp":1481.41},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930632,"cp":1495.58,"r_cp":1622.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930632,"cp":1591.53,"r_cp":1726.46},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930632,"cp":1453.38,"r_cp":1576.6},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930632,"cp":1455.27,"r_cp":1579.07},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930632,"cp":1393.59,"r_cp":1512.15},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930632,"cp":1425,"r_cp":1546.58},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930632,"cp":1389.63,"r_cp":1508.2},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930632,"cp":1386.12,"r_cp":1504.39},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930632,"cp":1364.45,"r_cp":1480.87},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930632,"cp":1404.92,"r_cp":1524.79},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930632,"cp":1435.67,"r_cp":1558.17},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930632,"cp":1454.58,"r_cp":1578.69},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930632,"cp":1472.94,"r_cp":1598.61},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930632,"cp":1442.25,"r_cp":1565.3},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930632,"cp":1496.1,"r_cp":1623.75},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930632,"cp":1505.44,"r_cp":1633.88},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930632,"cp":1476.13,"r_cp":1602.08},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930632,"cp":1465.98,"r_cp":1591.06},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930632,"cp":1493.89,"r_cp":1621.35},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930632,"cp":1561.09,"r_cp":1694.28},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930632,"cp":1564.59,"r_cp":1698.08},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930632,"cp":1634.75,"r_cp":1774.24},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930632,"cp":1666.25,"r_cp":1808.41},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930632,"cp":1666.89,"r_cp":1809.11},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930632,"cp":1649.34,"r_cp":1790.06},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930632,"cp":1693,"r_cp":1837.45},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930632,"cp":1701.18,"r_cp":1846.33},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930632,"cp":1718.55,"r_cp":1865.18},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930632,"cp":1636.22,"r_cp":1775.9},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930632,"cp":1578.25,"r_cp":1712.99},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930632,"cp":1546.84,"r_cp":1678.89},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930632,"cp":1618.92,"r_cp":1757.13},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930632,"cp":1638.43,"r_cp":1778.3},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930632,"cp":1637.47,"r_cp":1777.26},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930632,"cp":1601.6,"r_cp":1738.33},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930632,"cp":1604.97,"r_cp":1741.98},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930632,"cp":1557.84,"r_cp":1690.83},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930632,"cp":1574.55,"r_cp":1708.96},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930632,"cp":1553.74,"r_cp":1686.4},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930632,"cp":1578.93,"r_cp":1713.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930632,"cp":1599.2792,"r_cp":1735.84},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930632,"cp":1595.75,"r_cp":1732},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930632,"cp":1586.56,"r_cp":1722.03},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930632,"cp":1576.62,"r_cp":1711.24},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930632,"cp":1585.77,"r_cp":1721.24},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930632,"cp":1574,"r_cp":1708.46},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930632,"cp":1574.9,"r_cp":1709.44},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930632,"cp":1580.36,"r_cp":1715.36},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930632,"cp":1587.7225,"r_cp":1723.36},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930632,"cp":1541.0866,"r_cp":1672.74},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930632,"cp":1514.7141,"r_cp":1644.11},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930632,"cp":1502.7759,"r_cp":1631.15},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930632,"cp":1499.7476,"r_cp":1627.93},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930632,"cp":1498.85,"r_cp":1626.95},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930632,"cp":1502.55,"r_cp":1630.97},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930632,"cp":1475.69,"r_cp":1601.82},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930632,"cp":1493.17,"r_cp":1620.79},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930632,"cp":1463.89,"r_cp":1589.01},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930632,"cp":1474.11,"r_cp":1600.11},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930632,"cp":1474.89,"r_cp":1600.94},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930632,"cp":1474.38,"r_cp":1600.39},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930632,"cp":1431.49,"r_cp":1553.83},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930632,"cp":1399.83,"r_cp":1519.47},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930632,"cp":1384,"r_cp":1502.29},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930632,"cp":1410.17,"r_cp":1530.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930632,"cp":1438.24,"r_cp":1561.16},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930632,"cp":1410.51,"r_cp":1531.07},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930632,"cp":1422.65,"r_cp":1544.24},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930632,"cp":1404.77,"r_cp":1524.83},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930632,"cp":1430.86,"r_cp":1553.15},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930632,"cp":1472.49,"r_cp":1598.34},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930632,"cp":1466.76,"r_cp":1592.13},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930632,"cp":1474.26,"r_cp":1600.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930632,"cp":1483.56,"r_cp":1610.36},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930632,"cp":1471.83,"r_cp":1597.62},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930632,"cp":1456.64,"r_cp":1581.14},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930632,"cp":1446.91,"r_cp":1570.69},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930632,"cp":1443.6,"r_cp":1567.32},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930632,"cp":1455.68,"r_cp":1580.44},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930632,"cp":1439.1,"r_cp":1562.44},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930632,"cp":1447.95,"r_cp":1572.04},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930632,"cp":1497.02,"r_cp":1625.32},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930632,"cp":1501.67,"r_cp":1630.36},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930632,"cp":1506.66,"r_cp":1635.78},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930632,"cp":1486.52,"r_cp":1613.92},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930632,"cp":1503.81,"r_cp":1632.69},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930632,"cp":1487.47,"r_cp":1614.94},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930632,"cp":1491.8,"r_cp":1619.66},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930632,"cp":1478.39,"r_cp":1605.09},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930632,"cp":1461.5,"r_cp":1586.75},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930632,"cp":1487.26,"r_cp":1614.73},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930632,"cp":1493.42,"r_cp":1621.41},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930632,"cp":1499.8,"r_cp":1628.34},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930632,"cp":1502.97,"r_cp":1631.78},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930632,"cp":1497.57,"r_cp":1625.92},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930632,"cp":1511.28,"r_cp":1640.8},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930632,"cp":1511.95,"r_cp":1641.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930632,"cp":1488.19,"r_cp":1615.73},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930632,"cp":1536.06,"r_cp":1667.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930632,"cp":1533.78,"r_cp":1665.23},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930632,"cp":1518.86,"r_cp":1649.03},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930632,"cp":1544.44,"r_cp":1676.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930632,"cp":1556.55,"r_cp":1689.95},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930632,"cp":1577.79,"r_cp":1713.01},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930632,"cp":1598.33,"r_cp":1735.31},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930632,"cp":1582.92,"r_cp":1718.58},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930632,"cp":1581.81,"r_cp":1717.37},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930632,"cp":1599.58,"r_cp":1736.66},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930632,"cp":1587.45,"r_cp":1723.5},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930632,"cp":1591.38,"r_cp":1727.77},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930632,"cp":1581.68,"r_cp":1717.24},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930632,"cp":1568.62,"r_cp":1703.05},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930632,"cp":1535.67,"r_cp":1667.28},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930632,"cp":1548.6,"r_cp":1681.32},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930632,"cp":1551.9,"r_cp":1684.9},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930632,"cp":1556.49,"r_cp":1689.89},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930632,"cp":1539.04,"r_cp":1670.94},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930632,"cp":1524.19,"r_cp":1654.82},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930632,"cp":1499.73,"r_cp":1628.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930632,"cp":1512.28,"r_cp":1641.89},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930632,"cp":1510.29,"r_cp":1639.72},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930632,"cp":1498.35,"r_cp":1626.77},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930632,"cp":1369.14,"r_cp":1486.48},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930632,"cp":1380,"r_cp":1498.27},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930632,"cp":1405.07,"r_cp":1525.49},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930632,"cp":1428.81,"r_cp":1551.26},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930632,"cp":1429.47,"r_cp":1551.98},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930632,"cp":1447.21,"r_cp":1571.24},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930632,"cp":1436.94,"r_cp":1560.08},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930632,"cp":1422.29,"r_cp":1544.18},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930632,"cp":1413.85,"r_cp":1535.02},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930632,"cp":1411.92,"r_cp":1532.92},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930632,"cp":1438.68,"r_cp":1561.97},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930632,"cp":1432.78,"r_cp":1555.57},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930632,"cp":1443.21,"r_cp":1566.9},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930632,"cp":1439.09,"r_cp":1562.43},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930632,"cp":1439,"r_cp":1562.33},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930632,"cp":1425.57,"r_cp":1547.74},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930632,"cp":1425.74,"r_cp":1547.93},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930632,"cp":1425.76,"r_cp":1547.95},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930632,"cp":1473.52,"r_cp":1599.8},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930632,"cp":1471.73,"r_cp":1597.86},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930632,"cp":1478.76,"r_cp":1605.49},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930632,"cp":1471.83,"r_cp":1598.34},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930632,"cp":1495.82,"r_cp":1624.84},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930632,"cp":1486.1461,"r_cp":1614.33},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930632,"cp":1504.9273,"r_cp":1634.73},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930632,"cp":1490.7566,"r_cp":1619.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930632,"cp":1489.1609,"r_cp":1617.61},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930632,"cp":1476.0718,"r_cp":1603.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930632,"cp":1482.4523,"r_cp":1610.32},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930632,"cp":1489.9701,"r_cp":1618.48},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930632,"cp":1468.8722,"r_cp":1595.76},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930632,"cp":1464.94,"r_cp":1591.49},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930632,"cp":1467.04,"r_cp":1593.77},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930632,"cp":1454.35,"r_cp":1579.98},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930632,"cp":1445.82,"r_cp":1570.76},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930632,"cp":1461.59,"r_cp":1587.91},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930632,"cp":1443.34,"r_cp":1569.98},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930632,"cp":1456,"r_cp":1583.75},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930632,"cp":1490.83,"r_cp":1621.64},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930632,"cp":1494.4,"r_cp":1625.51},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930632,"cp":1501.35,"r_cp":1633.21},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930632,"cp":1518.69,"r_cp":1652.27},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930632,"cp":1512.81,"r_cp":1645.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930632,"cp":1555,"r_cp":1693.49},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930632,"cp":1555.4,"r_cp":1693.92},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930632,"cp":1544.98,"r_cp":1682.57},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930632,"cp":1550.3,"r_cp":1688.37},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930632,"cp":1548.69,"r_cp":1686.62},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930632,"cp":1525.81,"r_cp":1661.7},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930632,"cp":1504.26,"r_cp":1638.65},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930632,"cp":1495.96,"r_cp":1629.79},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930632,"cp":1520.13,"r_cp":1656.12},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930632,"cp":1546.46,"r_cp":1684.86},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930632,"cp":1556.96,"r_cp":1696.3},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930632,"cp":1555.93,"r_cp":1695.73},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930632,"cp":1573.34,"r_cp":1720.16},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930632,"cp":1590.37,"r_cp":1738.78},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930632,"cp":1591.89,"r_cp":1740.45},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930632,"cp":1599.54,"r_cp":1748.81},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930632,"cp":1612.26,"r_cp":1762.72},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930632,"cp":1580.18,"r_cp":1728.47},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930632,"cp":1579.54,"r_cp":1727.78},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930632,"cp":1614.26,"r_cp":1765.75},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930632,"cp":1587.16,"r_cp":1736.34},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930632,"cp":1618.57,"r_cp":1770.82},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930632,"cp":1666.18,"r_cp":1823.25},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930632,"cp":1669.78,"r_cp":1827.28},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930632,"cp":1648.02,"r_cp":1803.47},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930632,"cp":1640.95,"r_cp":1795.73},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930632,"cp":1664.61,"r_cp":1822.03},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930632,"cp":1723.73,"r_cp":1886.73},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930632,"cp":1766.27,"r_cp":1933.29},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930632,"cp":1797.27,"r_cp":1967.23},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930632,"cp":1798.47,"r_cp":1968.8},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930632,"cp":1907.74,"r_cp":2088.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930632,"cp":1929.61,"r_cp":2112.37},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930632,"cp":1934.28,"r_cp":2117.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930632,"cp":1932.22,"r_cp":2115.23},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930632,"cp":1899.74,"r_cp":2079.67},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930632,"cp":1835.65,"r_cp":2009.51},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930632,"cp":1811.28,"r_cp":1982.83},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930632,"cp":1823.09,"r_cp":1995.75},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930632,"cp":1827.83,"r_cp":2000.95},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930632,"cp":1836.73,"r_cp":2010.69},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930632,"cp":1882.04,"r_cp":2060.29},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930632,"cp":1904.12,"r_cp":2085.38},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930632,"cp":1954.15,"r_cp":2140.17},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930632,"cp":1926.91,"r_cp":2110.34},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930632,"cp":1954.53,"r_cp":2140.59},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930632,"cp":1925.69,"r_cp":2109.01},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930632,"cp":1974.79,"r_cp":2162.78},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930632,"cp":2025.62,"r_cp":2218.45},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930632,"cp":2031.08,"r_cp":2224.43},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930632,"cp":2048.71,"r_cp":2244.44},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930632,"cp":2033.12,"r_cp":2227.35},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930632,"cp":2075.84,"r_cp":2274.16},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930632,"cp":2169.58,"r_cp":2376.86},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930632,"cp":2129.69,"r_cp":2333.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930632,"cp":2132.17,"r_cp":2335.87},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930632,"cp":2185.29,"r_cp":2394.06},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930632,"cp":2245.37,"r_cp":2459.89},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930632,"cp":2284.05,"r_cp":2502.26},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930632,"cp":2230.57,"r_cp":2443.67},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930632,"cp":2181.5,"r_cp":2389.91},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930632,"cp":2099.15,"r_cp":2299.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930632,"cp":2198.99,"r_cp":2409.07},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930632,"cp":2233.57,"r_cp":2446.95},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930632,"cp":2204.2,"r_cp":2414.79},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930632,"cp":2169.19,"r_cp":2376.43},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930632,"cp":2214.9,"r_cp":2426.5},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930632,"cp":2255.98,"r_cp":2471.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930632,"cp":2245.52,"r_cp":2460.26},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930632,"cp":2201.29,"r_cp":2411.8},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930632,"cp":2218.1,"r_cp":2430.22},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930632,"cp":2142.7,"r_cp":2347.6},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930632,"cp":2164.62,"r_cp":2371.62},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930632,"cp":2166.55,"r_cp":2373.73},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930632,"cp":2118.62,"r_cp":2321.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930632,"cp":2163.57,"r_cp":2370.47},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930632,"cp":2200.59,"r_cp":2411.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930632,"cp":2190.91,"r_cp":2400.82},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930632,"cp":2262.24,"r_cp":2478.98},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930632,"cp":2354.58,"r_cp":2580.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930632,"cp":2534.97,"r_cp":2778.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930632,"cp":2452.19,"r_cp":2687.98},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930632,"cp":2591.39,"r_cp":2840.56},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930632,"cp":2503.41,"r_cp":2744.54},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930632,"cp":2487.4,"r_cp":2727},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930632,"cp":2431.19,"r_cp":2665.41},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930632,"cp":2359.19,"r_cp":2586.47},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930632,"cp":2344.19,"r_cp":2570.03},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930632,"cp":2373.94,"r_cp":2602.64},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930632,"cp":2347.53,"r_cp":2573.98},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930632,"cp":2386.04,"r_cp":2616.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930632,"cp":2442.13,"r_cp":2677.7},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930632,"cp":2512.03,"r_cp":2754.35},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930632,"cp":2465.22,"r_cp":2703.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930632,"cp":2567.64,"r_cp":2815.32},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930632,"cp":2625.44,"r_cp":2878.7},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930632,"cp":2552.36,"r_cp":2798.57},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930632,"cp":2507.29,"r_cp":2749.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930632,"cp":2446.09,"r_cp":2682.04},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930632,"cp":2470.08,"r_cp":2708.36},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930632,"cp":2524.33,"r_cp":2768.13},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930632,"cp":2559.5,"r_cp":2806.7},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930632,"cp":2543.79,"r_cp":2789.47},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930632,"cp":2511.22,"r_cp":2753.79},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930632,"cp":2475.04,"r_cp":2714.12},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930632,"cp":2603.45,"r_cp":2855.1},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930632,"cp":2562.59,"r_cp":2810.29},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930632,"cp":2644.28,"r_cp":2899.88},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930632,"cp":2566.74,"r_cp":2814.84},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930632,"cp":2624.81,"r_cp":2878.52},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930632,"cp":2630.84,"r_cp":2885.14},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930632,"cp":2435.15,"r_cp":2670.54},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930632,"cp":2396.29,"r_cp":2627.92},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930632,"cp":2453.02,"r_cp":2690.13},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930632,"cp":2447.93,"r_cp":2684.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930632,"cp":2436.29,"r_cp":2671.78},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930632,"cp":2493.75,"r_cp":2734.8},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930632,"cp":2540.09,"r_cp":2785.62},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930632,"cp":2491.9794,"r_cp":2732.86},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930632,"cp":2478.0187,"r_cp":2717.55},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930632,"cp":2475.5,"r_cp":2714.79},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930632,"cp":2512.29,"r_cp":2755.13},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930632,"cp":2565.89,"r_cp":2813.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930632,"cp":2506.17,"r_cp":2748.41},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930632,"cp":2529.71,"r_cp":2774.24},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930632,"cp":2515.32,"r_cp":2758.45},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930632,"cp":2517.4,"r_cp":2760.74},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930632,"cp":2490.22,"r_cp":2730.93},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930632,"cp":2444.1,"r_cp":2680.35},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930632,"cp":2546.98,"r_cp":2793.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930632,"cp":2523.19,"r_cp":2767.09},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930632,"cp":2584.27,"r_cp":2834.07},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930632,"cp":2637.9,"r_cp":2892.88},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930632,"cp":2668.75,"r_cp":2926.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930632,"cp":2682.12,"r_cp":2941.37},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930632,"cp":2669.99,"r_cp":2928.08},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930632,"cp":2746.01,"r_cp":3011.44},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930632,"cp":2672.95,"r_cp":2931.31},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930632,"cp":2701.32,"r_cp":2962.43},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930632,"cp":2711.06,"r_cp":2973.12},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930632,"cp":2786.24,"r_cp":3055.56},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930632,"cp":2894.28,"r_cp":3174.05},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930632,"cp":2946.92,"r_cp":3231.77},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930632,"cp":2889.23,"r_cp":3168.51},{"stockId":1000000930632,"date":"2026-01-08T16:00:00.000Z","cp":2968.48,"r_cp":3255.41},{"stockId":1000000930632,"date":"2026-01-11T16:00:00.000Z","cp":3047.11,"r_cp":3341.64},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930632,"cp":3049.29,"r_cp":3344.03},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930632,"cp":3020.52,"r_cp":3312.49},{"stockId":1000000930632,"date":"2026-01-14T16:00:00.000Z","cp":3087.57,"r_cp":3386.07},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930632,"cp":3059.01,"r_cp":3354.75},{"stockId":1000000930632,"date":"2026-01-18T16:00:00.000Z","cp":3061.62,"r_cp":3357.62},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930632,"cp":3028.69,"r_cp":3321.49},{"stockId":1000000930632,"date":"2026-01-20T16:00:00.000Z","cp":3119.83,"r_cp":3421.45},{"stockId":1000000930632,"date":"2026-01-21T16:00:00.000Z","cp":3113.71,"r_cp":3414.74},{"stockId":1000000930632,"date":"2026-01-22T16:00:00.000Z","cp":3216.44,"r_cp":3527.4},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930632,"cp":3296.22,"r_cp":3614.89},{"stockId":1000000930632,"date":"2026-01-26T16:00:00.000Z","cp":3249.99,"r_cp":3564.44},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930632,"cp":3365.26,"r_cp":3690.86},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930632,"cp":3339.23,"r_cp":3662.31},{"stockId":1000000930632,"date":"2026-01-29T16:00:00.000Z","cp":3103.27,"r_cp":3403.52},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930632,"cp":2933.31,"r_cp":3217.12},{"stockId":1000000930632,"date":"2026-02-02T16:00:00.000Z","cp":3055.19,"r_cp":3350.79},{"stockId":1000000930632,"date":"2026-02-03T16:00:00.000Z","cp":3068.81,"r_cp":3365.72},{"stockId":1000000930632,"date":"2026-02-04T16:00:00.000Z","cp":2932.14,"r_cp":3215.84},{"stockId":1000000930632,"date":"2026-02-05T16:00:00.000Z","cp":2976.51,"r_cp":3264.5},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930632,"cp":3037.96,"r_cp":3331.89},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930632,"cp":3034.32,"r_cp":3327.9},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930632,"cp":3139.64,"r_cp":3443.41},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930632,"cp":3199.91,"r_cp":3509.51},{"stockId":1000000930632,"date":"2026-02-12T16:00:00.000Z","cp":3106.88,"r_cp":3407.48},{"stockId":1000000930632,"date":"2026-02-23T16:00:00.000Z","cp":3193.26,"r_cp":3502.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930632,"cp":3369.86,"r_cp":3695.9},{"stockId":1000000930632,"date":"2026-02-25T16:00:00.000Z","cp":3372.24,"r_cp":3698.51},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930632,"cp":3518.44,"r_cp":3858.86},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930632,"cp":3539.91,"r_cp":3882.4},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930632,"cp":3312.6,"r_cp":3633.1},{"stockId":1000000930632,"date":"2026-03-03T16:00:00.000Z","cp":3318.13,"r_cp":3639.17},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930632,"cp":3291.69,"r_cp":3610.17},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930632,"cp":3252.28,"r_cp":3566.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930632,"cp":3227.59,"r_cp":3539.87},{"stockId":1000000930632,"date":"2026-03-09T16:00:00.000Z","cp":3277.64,"r_cp":3594.76},{"stockId":1000000930632,"date":"2026-03-10T16:00:00.000Z","cp":3241.93,"r_cp":3555.6},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930632,"cp":3188.9,"r_cp":3497.43},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930632,"cp":3122.21,"r_cp":3424.29},{"stockId":1000000930632,"date":"2026-03-15T16:00:00.000Z","cp":3046.58,"r_cp":3341.35},{"stockId":1000000930632,"date":"2026-03-16T16:00:00.000Z","cp":2979.09,"r_cp":3267.32},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930632,"cp":2964.21,"r_cp":3251.01},{"stockId":1000000930632,"date":"2026-03-18T16:00:00.000Z","cp":2797.92,"r_cp":3068.63},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930632,"cp":2796.43,"r_cp":3066.99},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930632,"cp":2706.32,"r_cp":2968.16},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930632,"cp":2795.85,"r_cp":3066.36},{"stockId":1000000930632,"date":"2026-03-24T16:00:00.000Z","cp":2874.5,"r_cp":3152.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930632,"cp":2859.15,"r_cp":3135.78},{"stockId":1000000930632,"date":"2026-03-26T16:00:00.000Z","cp":2990.01,"r_cp":3279.31},{"stockId":1000000930632,"date":"2026-03-29T16:00:00.000Z","cp":2983.33,"r_cp":3271.98},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930632,"cp":2910.8,"r_cp":3192.43},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930632,"cp":2943.94,"r_cp":3228.78},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930632,"cp":2905.32,"r_cp":3186.42},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930632,"cp":2872.77,"r_cp":3150.72},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930632,"cp":2917.48,"r_cp":3199.76},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930632,"cp":3048.83,"r_cp":3343.82},{"stockId":1000000930632,"date":"2026-04-08T16:00:00.000Z","cp":3048,"r_cp":3342.9},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930632,"cp":3080.34,"r_cp":3378.37},{"stockId":1000000930632,"date":"2026-04-12T16:00:00.000Z","cp":3137.63,"r_cp":3441.2},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930632,"cp":3191.72,"r_cp":3500.52},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930632,"cp":3114,"r_cp":3415.29},{"stockId":1000000930632,"date":"2026-04-15T16:00:00.000Z","cp":3235.07,"r_cp":3548.08},{"stockId":1000000930632,"date":"2026-04-16T16:00:00.000Z","cp":3260.8,"r_cp":3576.3},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930632,"cp":3301.28,"r_cp":3620.69},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930632,"cp":3309.74,"r_cp":3629.97},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930632,"cp":3327.57,"r_cp":3649.52},{"stockId":1000000930632,"date":"2026-04-22T16:00:00.000Z","cp":3196.19,"r_cp":3505.43},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930632,"cp":3279.86,"r_cp":3597.28},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930632,"cp":3263.33,"r_cp":3579.15},{"stockId":1000000930632,"date":"2026-04-27T16:00:00.000Z","cp":3185.2,"r_cp":3493.45},{"stockId":1000000930632,"date":"2026-04-28T16:00:00.000Z","cp":3385.79,"r_cp":3713.46},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930632,"cp":3406.1,"r_cp":3736.3},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930632,"cp":3531.17,"r_cp":3873.49},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930632,"cp":3511.55,"r_cp":3851.97},{"stockId":1000000930632,"date":"2026-05-07T16:00:00.000Z","cp":3465.42,"r_cp":3801.36},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930632,"cp":3517.68,"r_cp":3858.7},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930632,"cp":3451.78,"r_cp":3786.99},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930632,"cp":3464.43,"r_cp":3800.87},{"stockId":1000000930632,"date":"2026-05-13T16:00:00.000Z","cp":3319.62,"r_cp":3641.99},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930632,"cp":3231.13,"r_cp":3544.91},{"stockId":1000000930632,"date":"2026-05-17T16:00:00.000Z","cp":3209.03,"r_cp":3520.67},{"stockId":1000000930632,"date":"2026-05-18T16:00:00.000Z","cp":3121.48,"r_cp":3426.28},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930632,"cp":3154.47,"r_cp":3462.49},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930632,"cp":3074.29,"r_cp":3374.48},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930632,"cp":3169.87,"r_cp":3480.23},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930632,"cp":3197.7,"r_cp":3510.8},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930632,"cp":3229.75,"r_cp":3546},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930632,"cp":3130.58,"r_cp":3442.75},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930632,"cp":3172.6,"r_cp":3488.95},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930632,"cp":3077.31,"r_cp":3384.51},{"stockId":1000000930632,"date":"2026-05-31T16:00:00.000Z","cp":3022.52,"r_cp":3324.25},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930632,"cp":3075.59,"r_cp":3382.62},{"stockId":1000000930632,"date":"2026-06-02T16:00:00.000Z","cp":3130.67,"r_cp":3443.59},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930632,"cp":3081.29,"r_cp":3389.27},{"stockId":1000000930632,"date":"2026-06-04T16:00:00.000Z","cp":3043.07,"r_cp":3347.23},{"stockId":1000000930632,"date":"2026-06-07T16:00:00.000Z","cp":2887.69,"r_cp":3176.32},{"stockId":1000000930632,"date":"2026-06-08T16:00:00.000Z","cp":3019.58,"r_cp":3321.65},{"stockId":1000000930632,"date":"2026-06-09T16:00:00.000Z","cp":2987.67,"r_cp":3286.59},{"stockId":1000000930632,"date":"2026-06-10T16:00:00.000Z","cp":3086.28,"r_cp":3397.08},{"stockId":1000000930632,"date":"2026-06-11T16:00:00.000Z","cp":3186.98,"r_cp":3507.93},{"stockId":1000000930632,"date":"2026-06-14T16:00:00.000Z","cp":3329.76,"r_cp":3665.08},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930632,"cp":3376.25,"r_cp":3716.25},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930632,"cp":3344.21,"r_cp":3680.99},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000930632,"cp":3388.2163,"r_cp":3730.52},{"stockId":1000000930632,"date":"2026-06-21T16:00:00.000Z","cp":3584.43,"r_cp":3946.72},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930632,"cp":3366.28,"r_cp":3706.67},{"stockId":1000000930632,"date":"2026-06-23T16:00:00.000Z","cp":3442.68,"r_cp":3790.78},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000930632,"cp":3417.72,"r_cp":3763.3},{"stockId":1000000930632,"date":"2026-06-25T16:00:00.000Z","cp":3249.3,"r_cp":3578.01},{"stockId":1000000930632,"date":"2026-06-28T16:00:00.000Z","cp":3280.76,"r_cp":3612.82},{"stockId":1000000930632,"date":"2026-06-29T16:00:00.000Z","cp":3326.46,"r_cp":3663.15},{"stockId":1000000930632,"date":"2026-06-30T16:00:00.000Z","cp":3335.83,"r_cp":3673.47},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000930632,"cp":3306.33,"r_cp":3640.99},{"stockId":1000000930632,"date":"2026-07-02T16:00:00.000Z","cp":3247.6,"r_cp":3576.47},{"stockId":1000000930632,"date":"2026-07-05T16:00:00.000Z","cp":3155.06,"r_cp":3475.11},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000930632,"cp":3107.16,"r_cp":3422.36},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000930632,"cp":2932.59,"r_cp":3230.07},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000930632,"cp":2881.69,"r_cp":3174.35},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000930632,"cp":2834.68,"r_cp":3122.64},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000930632,"cp":2677.74,"r_cp":2949.77},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000930632,"cp":2784.97,"r_cp":3067.89},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000930632,"cp":2693.11,"r_cp":2967.16},{"stockId":1000000930632,"date":"2026-07-15T16:00:00.000Z","cp":2634.88,"r_cp":2903},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000930632,"cp":2505.77,"r_cp":2761.7},{"stockId":1000000930632,"date":"2026-07-19T16:00:00.000Z","cp":2421.29,"r_cp":2668.59},{"stockId":1000000930632,"date":"2026-07-20T16:00:00.000Z","cp":2541.62,"r_cp":2801.22},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000930632,"cp":2562.35,"r_cp":2824.48},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000930632,"cp":2648.11,"r_cp":2919},{"stockId":1000000930632,"date":"2026-07-23T16:00:00.000Z","cp":2542.69,"r_cp":2802.8},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000930632,"cp":2610.55,"r_cp":2877.6},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000930632,"cp":2529.06,"r_cp":2787.78},{"stockId":1000000930632,"date":"2026-07-28T16:00:00.000Z","cp":2555.42,"r_cp":2816.85},{"stockId":1000000930632,"date":"2026-07-29T16:00:00.000Z","cp":2498.02,"r_cp":2753.57},{"stockId":1000000930632,"date":"2026-07-30T16:00:00.000Z","cp":2538.08,"r_cp":2797.73},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000930632,"cp":2550.42,"r_cp":2811.33},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000930632,"cp":2618.22,"r_cp":2886.07},{"stockId":1000000930632,"date":"2026-08-04T16:00:00.000Z","cp":2747.17,"r_cp":3028.21},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000930632,"cp":2780.14,"r_cp":3065.44},{"stockId":1000000930632,"date":"2026-08-06T16:00:00.000Z","cp":2872.27,"r_cp":3167.02},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000930632,"cp":2934.86,"r_cp":3236.03},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000930632,"cp":2825.04,"r_cp":3114.95},{"stockId":1000000930632,"date":"2026-08-11T16:00:00.000Z","cp":2851.28,"r_cp":3143.87},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000930632,"cp":2775.16,"r_cp":3059.94},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000930632,"cp":2838.96,"r_cp":3130.28},{"stockId":1000000930632,"date":"2026-08-16T16:00:00.000Z","cp":2897.31,"r_cp":3194.63},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000930632,"cp":2868.42,"r_cp":3162.77},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000930632,"cp":2737.69,"r_cp":3018.62},{"stockId":1000000930632,"date":"2026-08-19T16:00:00.000Z","cp":2725.17,"r_cp":3004.82},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000930632,"cp":2790.95,"r_cp":3077.41},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000930632,"cp":2784.32,"r_cp":3070.1},{"stockId":1000000930632,"date":"2026-08-24T16:00:00.000Z","cp":2706.94,"r_cp":2984.77},{"stockId":1000000930632,"date":"2026-08-25T16:00:00.000Z","cp":2741.97,"r_cp":3023.4},{"stockId":1000000930632,"date":"2026-08-26T16:00:00.000Z","cp":2806.98,"r_cp":3095.08},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000930632,"cp":2809.01,"r_cp":3097.32},{"stockId":1000000930632,"date":"2026-08-30T16:00:00.000Z","cp":2795.92,"r_cp":3082.89},{"stockId":1000000930632,"date":"2026-08-31T16:00:00.000Z","cp":2733.77,"r_cp":3014.36},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000930632,"cp":2650.35,"r_cp":2922.38},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000930632,"cp":2663.7,"r_cp":2937.1},{"stockId":1000000930632,"date":"2026-09-03T16:00:00.000Z","cp":2601.14,"r_cp":2868.11},{"stockId":1000000930632,"date":"2026-09-06T16:00:00.000Z","cp":2622.22,"r_cp":2891.36},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000930632,"cp":2635.93,"r_cp":2906.47},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000930632,"cp":2648.43,"r_cp":2922.04},{"stockId":1000000930632,"date":"2026-09-09T16:00:00.000Z","cp":2612.75,"r_cp":2882.67},{"date":"2026-09-10T16:00:00.000Z","stockId":1000000930632,"cp":2530.56,"r_cp":2791.99},{"date":"2026-09-13T16:00:00.000Z","stockId":1000000930632,"cp":2533.73,"r_cp":2795.49},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000930632,"cp":2528.97,"r_cp":2790.23},{"stockId":1000000930632,"date":"2026-09-15T16:00:00.000Z","cp":2561.56,"r_cp":2826.2},{"date":"2026-09-16T16:00:00.000Z","stockId":1000000930632,"cp":2526.63,"r_cp":2787.66},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000930632,"cp":2553.7,"r_cp":2817.52}]}