window.pageData = {"index":{"_id":1000000399373,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399373","tickerId":399373,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"大盘价值","cniCode":"399373","lastUpdated":"2025-02-08T08:05:03.713Z","followedNum":336,"totalReturnIndexId":1000012232373,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证大盘价值指数反映沪深北交易所市值规模大、价值因子综合排名靠前的上市公司证券价格变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399373.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399373.pdf","indexUniverse":"深沪京A股和红筹企业发行的存托凭证","launchDate":"2010-01-03T16:00:00.000Z","selectionCriteria":"在巨潮大盘指数样本中，选取价值因子得分最高的66只证券构成指数样本。","rebalancingFrequncy":"semi-annually","rebalancingFrequency":"semi-annually","constituentsMarkets":["a"],"memoNum":5,"pinyin":"dpjz","calculationMethod":"grading_weighted"},"startDate":"2024-08-24T12:45:36.188Z","endDate":"2026-08-24T12:45:36.188Z","stock":{"_id":3000000028586,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28586,"stockCode":"028586","shortName":"华夏国证大盘价值ETF发起式联接C","fundSecondLevel":"fof","currency":"CNY","masterFundId":3000000028585,"status":"normal","exchange":"jj","inceptionDate":"2026-08-13T16:00:00.000Z","setUpAssetScale":62981.33,"setUpDate":"2026-08-13T16:00:00.000Z","setUpShares":62981.33,"indexId":1000000399373,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399373","tickerId":399373,"name":"大盘价值","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘蔚","stockType":"fund_manager","stockCode":"j101020741","exchange":"fm","tickerId":1223268370}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028586,"type":"fpr","f_cagr_p_r_fs_ssc":1611,"f_cagr_p_r_fs_ssrp":0.7888198757763976},"fp":{"stockId":3000000028586,"type":"fp","last_data_date":"2026-08-20T16:00:00.000Z","f_cagr_p_r_fs":0.0039000000000000146,"f_i_d":"2026-08-13T16:00:00.000Z"},"ff":{"stockId":3000000028586,"type":"ff","f_fr_d":"2026-08-17T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000028586,"type":"f_nlacan","f_nv_d":"2026-08-20T16:00:00.000Z","f_nv":1.0039,"f_nv_cr":-0.00009960159362554233},"f_as":{"stockId":3000000028586,"type":"f_as","f_tas":62981.33,"f_tas_d":"2026-08-13T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000028585,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28585,"stockCode":"028585","shortName":"华夏国证大盘价值ETF发起式联接A","fundSecondLevel":"fof","currency":"CNY","__csrcFundId":17453,"status":"normal","exchange":"jj","lastUpdated":"2026-08-24T01:39:14.494Z","__indexSourceEastMoney":1,"etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2026-08-13T16:00:00.000Z","indexFundFlag":1,"name":"华夏国证大盘价值交易型开放式指数证券投资基金发起式联接基金","pinyin":"hxgzdpjzjyxkfszszqtzjjfqsljjj","setUpAssetScale":10883030.73,"setUpDate":"2026-08-13T16:00:00.000Z","setUpShares":10883030.73,"indexId":1000000399373,"__indexSourceCni":1}]},"influencesList":[],"fundNetValueList":[{"stockId":3000000028586,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1},{"stockId":3000000028586,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.0006},{"stockId":3000000028586,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.0029},{"stockId":3000000028586,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.004},{"stockId":3000000028586,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.0039}],"priceMetricsList":[{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399373,"cp":7226.15,"r_cp":11030.5991},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399373,"cp":7229.36,"r_cp":11035.5012},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399373,"cp":7164.27,"r_cp":10955.3766},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399373,"cp":7015.29,"r_cp":10727.5581},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399373,"cp":7007.81,"r_cp":10716.121},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399373,"cp":6989.65,"r_cp":10691.8628},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399373,"cp":6919.14,"r_cp":10583.9926},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399373,"cp":6872.25,"r_cp":10512.2727},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399373,"cp":6868.59,"r_cp":10506.6764},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399373,"cp":6845.63,"r_cp":10471.5509},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399373,"cp":6731.31,"r_cp":10296.688},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399373,"cp":6747.18,"r_cp":10320.9505},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399373,"cp":6645.53,"r_cp":10171.0158},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399373,"cp":6663.3,"r_cp":10198.2067},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399373,"cp":6671.46,"r_cp":10214.7759},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399373,"cp":6753.69,"r_cp":10340.6816},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399373,"cp":6771.13,"r_cp":10372.0997},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399373,"cp":6809.73,"r_cp":10431.2355},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399373,"cp":6887.64,"r_cp":10550.5751},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399373,"cp":7160.48,"r_cp":10968.5177},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399373,"cp":7277.91,"r_cp":11150.105},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399373,"cp":7550.67,"r_cp":11569.9576},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399373,"cp":7607.16,"r_cp":11656.5221},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399373,"cp":8063.98,"r_cp":12356.5116},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399373,"cp":8319.94,"r_cp":12748.7114},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399373,"cp":7753.7,"r_cp":11881.0648},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399373,"cp":8062.04,"r_cp":12363.2053},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399373,"cp":7938.13,"r_cp":12173.1907},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399373,"cp":8124.62,"r_cp":12459.1695},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399373,"cp":7929.91,"r_cp":12160.581},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399373,"cp":7989.95,"r_cp":12252.648},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399373,"cp":7871.65,"r_cp":12071.2385},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399373,"cp":7975.91,"r_cp":12251.5499},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399373,"cp":7920.29,"r_cp":12167.3618},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399373,"cp":7966.73,"r_cp":12238.699},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399373,"cp":8009.28,"r_cp":12305.47},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399373,"cp":7959.5,"r_cp":12231.2135},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399373,"cp":7924.73,"r_cp":12179.2775},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399373,"cp":7908.77,"r_cp":12154.7478},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399373,"cp":7879.79,"r_cp":12110.2178},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399373,"cp":7784.89,"r_cp":11967.2862},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399373,"cp":7749.51,"r_cp":11914.2747},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399373,"cp":7825.96,"r_cp":12035.0211},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399373,"cp":7876.27,"r_cp":12112.3926},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399373,"cp":7977.71,"r_cp":12268.3782},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399373,"cp":7894.42,"r_cp":12142.4376},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399373,"cp":8097.32,"r_cp":12454.5268},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399373,"cp":7997.54,"r_cp":12301.0482},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399373,"cp":7911.05,"r_cp":12168.6934},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399373,"cp":7818.8,"r_cp":12026.7821},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399373,"cp":7894.23,"r_cp":12148.6024},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399373,"cp":7856.51,"r_cp":12090.5624},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399373,"cp":7799.31,"r_cp":12002.5391},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399373,"cp":7887.3,"r_cp":12137.9458},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399373,"cp":7843.1,"r_cp":12069.9167},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399373,"cp":7838.18,"r_cp":12062.3554},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399373,"cp":7831.53,"r_cp":12053.2462},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399373,"cp":7635.88,"r_cp":11752.1321},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399373,"cp":7616.06,"r_cp":11721.6288},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399373,"cp":7641.17,"r_cp":11760.272},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399373,"cp":7724.34,"r_cp":11888.2884},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399373,"cp":7677.64,"r_cp":11821.2159},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399373,"cp":7698.29,"r_cp":11853.6892},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399373,"cp":7735.44,"r_cp":11911.1966},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399373,"cp":7825.38,"r_cp":12049.685},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399373,"cp":7843.09,"r_cp":12076.9502},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399373,"cp":7820.22,"r_cp":12041.7308},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399373,"cp":7901.28,"r_cp":12166.5486},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399373,"cp":7911.69,"r_cp":12182.5807},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399373,"cp":7964.47,"r_cp":12263.8545},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399373,"cp":7935.31,"r_cp":12220.3109},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399373,"cp":8006.23,"r_cp":12329.5271},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399373,"cp":7852.07,"r_cp":12092.12},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399373,"cp":7873.44,"r_cp":12125.0327},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399373,"cp":7875.09,"r_cp":12127.575},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399373,"cp":7941.8,"r_cp":12230.3021},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399373,"cp":7895.49,"r_cp":12158.9772},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399373,"cp":7846.13,"r_cp":12082.9684},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399373,"cp":7947.33,"r_cp":12238.8099},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399373,"cp":8059.37,"r_cp":12411.358},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399373,"cp":8113.73,"r_cp":12495.0757},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399373,"cp":8075.19,"r_cp":12436.0011},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399373,"cp":8070.24,"r_cp":12428.3797},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399373,"cp":8153.87,"r_cp":12557.1699},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399373,"cp":8073.85,"r_cp":12433.9359},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399373,"cp":7886.01,"r_cp":12144.6692},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399373,"cp":7820.68,"r_cp":12044.0584},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399373,"cp":7839.27,"r_cp":12072.6853},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399373,"cp":7850.19,"r_cp":12099.4664},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399373,"cp":7903.67,"r_cp":12192.4288},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399373,"cp":7834.11,"r_cp":12085.1184},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399373,"cp":7740.91,"r_cp":11952.7026},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399373,"cp":7666.45,"r_cp":11837.7216},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399373,"cp":7778.03,"r_cp":12010.0133},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399373,"cp":7791.32,"r_cp":12030.5329},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399373,"cp":7839.2,"r_cp":12104.465},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399373,"cp":7816.6,"r_cp":12070.2935},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399373,"cp":7780.41,"r_cp":12018.0162},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399373,"cp":7750.51,"r_cp":11971.8384},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399373,"cp":7635.23,"r_cp":11798.9489},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399373,"cp":7755.06,"r_cp":11989.2532},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399373,"cp":7789.32,"r_cp":12050.9166},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399373,"cp":7866.32,"r_cp":12170.0495},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399373,"cp":7731.89,"r_cp":11962.071},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399373,"cp":7756.87,"r_cp":12000.7166},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399373,"cp":7804.43,"r_cp":12074.2997},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399373,"cp":7820.28,"r_cp":12098.8119},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399373,"cp":7845.98,"r_cp":12138.5759},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399373,"cp":7890.81,"r_cp":12207.9353},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399373,"cp":7885.96,"r_cp":12200.4275},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399373,"cp":7940.04,"r_cp":12284.1059},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399373,"cp":7935.31,"r_cp":12276.7819},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399373,"cp":7925.02,"r_cp":12260.8621},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399373,"cp":7903.18,"r_cp":12227.0726},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399373,"cp":7857.59,"r_cp":12156.5429},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399373,"cp":7851.39,"r_cp":12146.9487},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399373,"cp":7838.34,"r_cp":12126.7592},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399373,"cp":7751.49,"r_cp":11992.3938},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399373,"cp":7808.78,"r_cp":12081.03},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399373,"cp":7878.05,"r_cp":12188.1885},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399373,"cp":7800.07,"r_cp":12067.5545},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399373,"cp":7793.08,"r_cp":12056.732},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399373,"cp":7785.76,"r_cp":12045.4171},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399373,"cp":7856.54,"r_cp":12154.9122},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399373,"cp":7884.21,"r_cp":12197.7207},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399373,"cp":7878.66,"r_cp":12189.137},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399373,"cp":7819.44,"r_cp":12097.5221},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399373,"cp":7853.81,"r_cp":12150.6902},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399373,"cp":7819.83,"r_cp":12098.1243},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399373,"cp":7844.71,"r_cp":12136.614},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399373,"cp":7998.85,"r_cp":12375.0805},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399373,"cp":8004.84,"r_cp":12384.3515},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399373,"cp":8020.97,"r_cp":12409.3133},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399373,"cp":8064.34,"r_cp":12476.4111},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399373,"cp":7987.83,"r_cp":12358.0439},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399373,"cp":7925.9,"r_cp":12262.2276},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399373,"cp":7980.69,"r_cp":12346.9861},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399373,"cp":8011.64,"r_cp":12394.8772},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399373,"cp":7945.76,"r_cp":12292.9429},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399373,"cp":7971.22,"r_cp":12332.3354},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399373,"cp":7947.77,"r_cp":12296.0622},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399373,"cp":7942.22,"r_cp":12292.932},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399373,"cp":7905.23,"r_cp":12232.5085},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399373,"cp":7934.32,"r_cp":12275.2567},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399373,"cp":7927.57,"r_cp":12264.8158},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399373,"cp":7488.46,"r_cp":11585.4502},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399373,"cp":7688.75,"r_cp":11895.3243},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399373,"cp":7682.12,"r_cp":11885.0741},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399373,"cp":7740.48,"r_cp":11975.3638},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399373,"cp":7720.97,"r_cp":11945.1822},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399373,"cp":7747.56,"r_cp":11986.3098},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399373,"cp":7826.25,"r_cp":12108.0577},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399373,"cp":7892.2,"r_cp":12210.0819},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399373,"cp":7894.56,"r_cp":12213.7372},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399373,"cp":7923.15,"r_cp":12267.2217},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399373,"cp":7865.12,"r_cp":12177.3774},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399373,"cp":7889.87,"r_cp":12215.7021},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399373,"cp":7865.38,"r_cp":12177.7791},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399373,"cp":7928.42,"r_cp":12275.3889},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399373,"cp":7899.38,"r_cp":12235.4025},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399373,"cp":7931.04,"r_cp":12284.4493},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399373,"cp":7915.69,"r_cp":12260.6755},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399373,"cp":7826.89,"r_cp":12127.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399373,"cp":7853.55,"r_cp":12168.3504},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399373,"cp":7939.11,"r_cp":12300.9104},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399373,"cp":7988.92,"r_cp":12378.0879},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399373,"cp":8038.2,"r_cp":12458.1093},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399373,"cp":8080.61,"r_cp":12523.8351},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399373,"cp":8152.54,"r_cp":12635.3111},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399373,"cp":8260.2,"r_cp":12802.1787},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399373,"cp":8226.38,"r_cp":12758.2753},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399373,"cp":8154.73,"r_cp":12647.1563},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399373,"cp":8144.13,"r_cp":12630.7085},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399373,"cp":8185.28,"r_cp":12694.5256},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399373,"cp":8222.79,"r_cp":12752.7109},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399373,"cp":8267.55,"r_cp":12822.13},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399373,"cp":8193.56,"r_cp":12707.3702},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399373,"cp":8156.66,"r_cp":12650.142},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399373,"cp":8161.96,"r_cp":12658.3704},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399373,"cp":8171.05,"r_cp":12672.4641},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399373,"cp":8168.94,"r_cp":12669.1975},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399373,"cp":8180.55,"r_cp":12687.2032},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399373,"cp":8225.89,"r_cp":12757.5088},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399373,"cp":8235.13,"r_cp":12771.8438},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399373,"cp":8214.95,"r_cp":12741.7414},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399373,"cp":8213.01,"r_cp":12756.6448},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399373,"cp":8232.29,"r_cp":12786.5918},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399373,"cp":8226.49,"r_cp":12777.5777},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399373,"cp":8278.23,"r_cp":12862.2885},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399373,"cp":8260.71,"r_cp":12878.9101},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399373,"cp":8221.35,"r_cp":12817.5449},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399373,"cp":8270.46,"r_cp":12894.108},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399373,"cp":8286.29,"r_cp":12918.7913},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399373,"cp":8292.37,"r_cp":12934.1439},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399373,"cp":8246.64,"r_cp":12865.3858},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399373,"cp":8309.16,"r_cp":12995.9813},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399373,"cp":8351.47,"r_cp":13064.265},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399373,"cp":8426.84,"r_cp":13182.1727},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399373,"cp":8518.02,"r_cp":13350.1376},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399373,"cp":8525.85,"r_cp":13365.6814},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399373,"cp":8379.79,"r_cp":13146.7982},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399373,"cp":8347.83,"r_cp":13132.0398},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399373,"cp":8400.58,"r_cp":13215.8389},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399373,"cp":8452.45,"r_cp":13297.4398},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399373,"cp":8450.07,"r_cp":13293.6896},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399373,"cp":8542.05,"r_cp":13438.3979},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399373,"cp":8532.46,"r_cp":13436.025},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399373,"cp":8542.01,"r_cp":13451.0701},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399373,"cp":8530.87,"r_cp":13435.7207},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399373,"cp":8595,"r_cp":13555.1201},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399373,"cp":8526.27,"r_cp":13501.5294},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399373,"cp":8556.31,"r_cp":13560.8534},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399373,"cp":8503.92,"r_cp":13477.8188},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399373,"cp":8466.28,"r_cp":13424.4066},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399373,"cp":8443.41,"r_cp":13408.4866},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399373,"cp":8495.7,"r_cp":13501.8104},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399373,"cp":8512.97,"r_cp":13532.7752},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399373,"cp":8549.37,"r_cp":13593.5581},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399373,"cp":8570.11,"r_cp":13626.5261},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399373,"cp":8546.81,"r_cp":13592.371},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399373,"cp":8486.17,"r_cp":13501.7318},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399373,"cp":8499.94,"r_cp":13530.1497},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399373,"cp":8453.03,"r_cp":13455.4818},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399373,"cp":8524.29,"r_cp":13568.9108},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399373,"cp":8400.09,"r_cp":13371.2102},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399373,"cp":8378.74,"r_cp":13337.2171},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399373,"cp":8413.62,"r_cp":13392.7418},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399373,"cp":8508.2,"r_cp":13543.2932},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399373,"cp":8517.33,"r_cp":13557.8294},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399373,"cp":8529.69,"r_cp":13577.5128},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399373,"cp":8515.14,"r_cp":13569.5712},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399373,"cp":8475.67,"r_cp":13506.6688},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399373,"cp":8503.79,"r_cp":13551.4771},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399373,"cp":8464.94,"r_cp":13489.5758},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399373,"cp":8486.58,"r_cp":13528.4234},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399373,"cp":8450.65,"r_cp":13475.1684},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399373,"cp":8453.16,"r_cp":13479.166},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399373,"cp":8429,"r_cp":13440.6412},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399373,"cp":8498.2,"r_cp":13550.989},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399373,"cp":8541.57,"r_cp":13620.1499},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399373,"cp":8582.57,"r_cp":13691.7454},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399373,"cp":8678.33,"r_cp":13844.5142},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399373,"cp":8636.33,"r_cp":13777.5053},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399373,"cp":8458.78,"r_cp":13495.103},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399373,"cp":8491.66,"r_cp":13547.5536},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399373,"cp":8464.74,"r_cp":13522.376},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399373,"cp":8388.15,"r_cp":13404.8065},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399373,"cp":8478.09,"r_cp":13548.5355},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399373,"cp":8375.09,"r_cp":13383.9301},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399373,"cp":8374.74,"r_cp":13388.9313},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399373,"cp":8359.07,"r_cp":13363.8892},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399373,"cp":8359.24,"r_cp":13364.1473},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399373,"cp":8393.39,"r_cp":13418.7581},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399373,"cp":8385.02,"r_cp":13405.3752},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399373,"cp":8447.58,"r_cp":13506.1529},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399373,"cp":8340.76,"r_cp":13338.0033},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399373,"cp":8299.87,"r_cp":13272.6136},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399373,"cp":8222.96,"r_cp":13150.2051},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399373,"cp":8220.16,"r_cp":13150.8943},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399373,"cp":8057.77,"r_cp":12891.1061},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399373,"cp":8071.46,"r_cp":12912.9951},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399373,"cp":8020.91,"r_cp":12832.1337},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399373,"cp":8072,"r_cp":12913.8695},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399373,"cp":8074.98,"r_cp":12920.973},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399373,"cp":8029.16,"r_cp":12847.6498},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399373,"cp":8044.09,"r_cp":12874.6703},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399373,"cp":8074.72,"r_cp":12923.6847},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399373,"cp":8025.51,"r_cp":12845.9847},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399373,"cp":8071.71,"r_cp":12919.9418},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399373,"cp":8111.94,"r_cp":12984.326},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399373,"cp":8085.93,"r_cp":12942.7034},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399373,"cp":8226.13,"r_cp":13167.1037},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399373,"cp":8285.62,"r_cp":13266.8325},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399373,"cp":8351.76,"r_cp":13378.6975},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399373,"cp":8280.45,"r_cp":13272.1415},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399373,"cp":8298.01,"r_cp":13300.2767},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399373,"cp":8325.73,"r_cp":13344.714},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399373,"cp":8366.41,"r_cp":13411.0431},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399373,"cp":8436.03,"r_cp":13522.6475},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399373,"cp":8388.48,"r_cp":13481.7664},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399373,"cp":8427.91,"r_cp":13545.1361},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399373,"cp":8406.73,"r_cp":13514.5958},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399373,"cp":8386.23,"r_cp":13483.34},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399373,"cp":8410.91,"r_cp":13523.0235},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399373,"cp":8356.87,"r_cp":13436.1271},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399373,"cp":8438.69,"r_cp":13567.6868},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399373,"cp":8507.96,"r_cp":13679.0596},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399373,"cp":8498.64,"r_cp":13664.0768},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399373,"cp":8558.11,"r_cp":13759.6937},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399373,"cp":8551.71,"r_cp":13749.3892},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399373,"cp":8647.35,"r_cp":13908.8779},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399373,"cp":8637.31,"r_cp":13892.7281},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399373,"cp":8697.76,"r_cp":13989.9469},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399373,"cp":8722.22,"r_cp":14029.3017},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399373,"cp":8674.6,"r_cp":13952.7097},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399373,"cp":8591.09,"r_cp":13818.3852},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399373,"cp":8555.12,"r_cp":13769.2731},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399373,"cp":8626.49,"r_cp":13884.1348},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399373,"cp":8630.51,"r_cp":13897.0507},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399373,"cp":8524.28,"r_cp":13727.9626},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399373,"cp":8462.24,"r_cp":13628.0474},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399373,"cp":8537.86,"r_cp":13750.8999},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399373,"cp":8512.32,"r_cp":13709.7592},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399373,"cp":8534.45,"r_cp":13745.407},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399373,"cp":8506.01,"r_cp":13699.5994},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399373,"cp":8562.22,"r_cp":13790.1211},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399373,"cp":8572.56,"r_cp":13806.7876},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399373,"cp":8527.65,"r_cp":13734.4434},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399373,"cp":8509.31,"r_cp":13704.9192},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399373,"cp":8569.1,"r_cp":13801.2129},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399373,"cp":8577.45,"r_cp":13814.6572},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399373,"cp":8507.35,"r_cp":13701.7578},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399373,"cp":8453.64,"r_cp":13615.2548},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399373,"cp":8437.18,"r_cp":13594.2642},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399373,"cp":8465.61,"r_cp":13643.2315},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399373,"cp":8507.75,"r_cp":13729.6919},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399373,"cp":8467.47,"r_cp":13664.6908},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399373,"cp":8525.41,"r_cp":13766.4971},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399373,"cp":8608.81,"r_cp":13901.1798},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399373,"cp":8594,"r_cp":13877.2653},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399373,"cp":8573.96,"r_cp":13844.9018},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399373,"cp":8606.17,"r_cp":13898.5527},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399373,"cp":8573.04,"r_cp":13845.0368},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399373,"cp":8591.63,"r_cp":13882.996},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399373,"cp":8592.32,"r_cp":13884.1014},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399373,"cp":8596.04,"r_cp":13890.1225},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399373,"cp":8585.01,"r_cp":13872.2885},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399373,"cp":8573.84,"r_cp":13854.243},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399373,"cp":8659.65,"r_cp":13992.9025},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399373,"cp":8779.67,"r_cp":14186.841},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399373,"cp":8729.07,"r_cp":14105.0801},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399373,"cp":8625.03,"r_cp":13936.9561},{"stockId":1000000399373,"date":"2026-01-08T16:00:00.000Z","cp":8614.12,"r_cp":13919.9576},{"stockId":1000000399373,"date":"2026-01-11T16:00:00.000Z","cp":8597.35,"r_cp":13895.6533},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399373,"cp":8618.94,"r_cp":13930.8532},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399373,"cp":8506.54,"r_cp":13758.7292},{"stockId":1000000399373,"date":"2026-01-14T16:00:00.000Z","cp":8478.34,"r_cp":13713.1125},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399373,"cp":8372.18,"r_cp":13567.312},{"stockId":1000000399373,"date":"2026-01-18T16:00:00.000Z","cp":8371.49,"r_cp":13566.193},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399373,"cp":8447.64,"r_cp":13689.5995},{"stockId":1000000399373,"date":"2026-01-20T16:00:00.000Z","cp":8343.97,"r_cp":13521.5957},{"stockId":1000000399373,"date":"2026-01-21T16:00:00.000Z","cp":8315.58,"r_cp":13475.5963},{"stockId":1000000399373,"date":"2026-01-22T16:00:00.000Z","cp":8234.74,"r_cp":13354.7623},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399373,"cp":8305.15,"r_cp":13468.9605},{"stockId":1000000399373,"date":"2026-01-26T16:00:00.000Z","cp":8279.58,"r_cp":13427.4846},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399373,"cp":8278.5,"r_cp":13425.7348},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399373,"cp":8461.4,"r_cp":13722.3542},{"stockId":1000000399373,"date":"2026-01-29T16:00:00.000Z","cp":8388.48,"r_cp":13606.2367},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399373,"cp":8277.48,"r_cp":13426.2008},{"stockId":1000000399373,"date":"2026-02-02T16:00:00.000Z","cp":8271.88,"r_cp":13417.1061},{"stockId":1000000399373,"date":"2026-02-03T16:00:00.000Z","cp":8435.62,"r_cp":13682.7042},{"stockId":1000000399373,"date":"2026-02-04T16:00:00.000Z","cp":8469.79,"r_cp":13738.1202},{"stockId":1000000399373,"date":"2026-02-05T16:00:00.000Z","cp":8421.08,"r_cp":13677.9333},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399373,"cp":8482.43,"r_cp":13777.5829},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399373,"cp":8480.58,"r_cp":13774.5814},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399373,"cp":8487.21,"r_cp":13785.348},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399373,"cp":8429,"r_cp":13690.7984},{"stockId":1000000399373,"date":"2026-02-12T16:00:00.000Z","cp":8324.17,"r_cp":13520.5339},{"stockId":1000000399373,"date":"2026-02-23T16:00:00.000Z","cp":8376.5,"r_cp":13605.5262},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399373,"cp":8368.47,"r_cp":13592.4868},{"stockId":1000000399373,"date":"2026-02-25T16:00:00.000Z","cp":8314.93,"r_cp":13505.5277},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399373,"cp":8315.69,"r_cp":13506.7664},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399373,"cp":8374.77,"r_cp":13602.7146},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399373,"cp":8449.72,"r_cp":13724.4541},{"stockId":1000000399373,"date":"2026-03-03T16:00:00.000Z","cp":8350.96,"r_cp":13564.0431},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399373,"cp":8393.69,"r_cp":13633.442},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399373,"cp":8412.94,"r_cp":13664.7237},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399373,"cp":8356.72,"r_cp":13573.4082},{"stockId":1000000399373,"date":"2026-03-09T16:00:00.000Z","cp":8350.14,"r_cp":13562.7065},{"stockId":1000000399373,"date":"2026-03-10T16:00:00.000Z","cp":8427.46,"r_cp":13688.305},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399373,"cp":8467.21,"r_cp":13752.8645},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399373,"cp":8453.35,"r_cp":13730.3488},{"stockId":1000000399373,"date":"2026-03-15T16:00:00.000Z","cp":8423.41,"r_cp":13681.7265},{"stockId":1000000399373,"date":"2026-03-16T16:00:00.000Z","cp":8466.58,"r_cp":13751.8378},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399373,"cp":8442.42,"r_cp":13712.6058},{"stockId":1000000399373,"date":"2026-03-18T16:00:00.000Z","cp":8391.99,"r_cp":13630.6882},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399373,"cp":8331.8,"r_cp":13532.9192},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399373,"cp":8075.61,"r_cp":13116.8096},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399373,"cp":8169.68,"r_cp":13269.605},{"stockId":1000000399373,"date":"2026-03-24T16:00:00.000Z","cp":8212.14,"r_cp":13338.5688},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399373,"cp":8169.96,"r_cp":13270.0524},{"stockId":1000000399373,"date":"2026-03-26T16:00:00.000Z","cp":8164.74,"r_cp":13261.5712},{"stockId":1000000399373,"date":"2026-03-29T16:00:00.000Z","cp":8162.82,"r_cp":13258.4573},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399373,"cp":8185.52,"r_cp":13295.3332},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000399373,"cp":8237.94,"r_cp":13380.4728},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399373,"cp":8256.71,"r_cp":13410.9527},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399373,"cp":8172.63,"r_cp":13274.39},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399373,"cp":8131.76,"r_cp":13208.0047},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399373,"cp":8238.35,"r_cp":13381.1368},{"stockId":1000000399373,"date":"2026-04-08T16:00:00.000Z","cp":8178.78,"r_cp":13284.3887},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399373,"cp":8185.43,"r_cp":13295.1756},{"stockId":1000000399373,"date":"2026-04-12T16:00:00.000Z","cp":8161.2,"r_cp":13255.8236},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399373,"cp":8218.27,"r_cp":13348.53},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399373,"cp":8255.07,"r_cp":13408.2923},{"stockId":1000000399373,"date":"2026-04-15T16:00:00.000Z","cp":8253.45,"r_cp":13405.6608},{"stockId":1000000399373,"date":"2026-04-16T16:00:00.000Z","cp":8205.47,"r_cp":13327.727},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399373,"cp":8242.83,"r_cp":13388.4224},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399373,"cp":8272.3,"r_cp":13436.2883},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399373,"cp":8236.4,"r_cp":13377.9739},{"stockId":1000000399373,"date":"2026-04-22T16:00:00.000Z","cp":8263.65,"r_cp":13422.2312},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399373,"cp":8244.66,"r_cp":13391.3845},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399373,"cp":8209.53,"r_cp":13334.3206},{"stockId":1000000399373,"date":"2026-04-27T16:00:00.000Z","cp":8282.07,"r_cp":13452.1492},{"stockId":1000000399373,"date":"2026-04-28T16:00:00.000Z","cp":8345.11,"r_cp":13556.3721},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000399373,"cp":8308.13,"r_cp":13498.8254},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399373,"cp":8287.69,"r_cp":13465.6034},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399373,"cp":8248.53,"r_cp":13401.9794},{"stockId":1000000399373,"date":"2026-05-07T16:00:00.000Z","cp":8226.3,"r_cp":13365.8629},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399373,"cp":8259.04,"r_cp":13419.0589},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399373,"cp":8220.12,"r_cp":13355.8323},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399373,"cp":8178.93,"r_cp":13308.7457},{"stockId":1000000399373,"date":"2026-05-13T16:00:00.000Z","cp":8164.71,"r_cp":13285.6186},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399373,"cp":8122.59,"r_cp":13217.0669},{"stockId":1000000399373,"date":"2026-05-17T16:00:00.000Z","cp":8058.22,"r_cp":13112.3325},{"stockId":1000000399373,"date":"2026-05-18T16:00:00.000Z","cp":8072.37,"r_cp":13135.3578},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399373,"cp":8003.45,"r_cp":13023.2076},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399373,"cp":7945.3,"r_cp":12929.3951},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399373,"cp":7908.54,"r_cp":12870.0135},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399373,"cp":7918.38,"r_cp":12886.0231},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399373,"cp":7944.17,"r_cp":12927.9879},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399373,"cp":7899.83,"r_cp":12858.086},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399373,"cp":7839.28,"r_cp":12759.5357},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399373,"cp":7991,"r_cp":13006.4862},{"stockId":1000000399373,"date":"2026-05-31T16:00:00.000Z","cp":8066.91,"r_cp":13130.0431},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399373,"cp":8071.64,"r_cp":13138.8551},{"stockId":1000000399373,"date":"2026-06-02T16:00:00.000Z","cp":8040.14,"r_cp":13087.5722},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399373,"cp":7959.71,"r_cp":12956.6554},{"stockId":1000000399373,"date":"2026-06-04T16:00:00.000Z","cp":7958.35,"r_cp":12970.3805},{"stockId":1000000399373,"date":"2026-06-07T16:00:00.000Z","cp":7967.39,"r_cp":12989.6148},{"stockId":1000000399373,"date":"2026-06-08T16:00:00.000Z","cp":7959.85,"r_cp":12977.3129},{"stockId":1000000399373,"date":"2026-06-09T16:00:00.000Z","cp":7999.57,"r_cp":13085.1906},{"stockId":1000000399373,"date":"2026-06-10T16:00:00.000Z","cp":7997.61,"r_cp":13081.9846},{"stockId":1000000399373,"date":"2026-06-11T16:00:00.000Z","cp":8066.64,"r_cp":13218.6284},{"stockId":1000000399373,"date":"2026-06-14T16:00:00.000Z","cp":7973.79,"r_cp":13072.0877},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000399373,"cp":7845.22,"r_cp":12861.2988},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000399373,"cp":7798.23,"r_cp":12787.6369},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399373,"cp":7578.67,"r_cp":12427.6055},{"stockId":1000000399373,"date":"2026-06-21T16:00:00.000Z","cp":7721.22,"r_cp":12661.3506},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000399373,"cp":7674.49,"r_cp":12584.7318},{"stockId":1000000399373,"date":"2026-06-23T16:00:00.000Z","cp":7520.49,"r_cp":12332.1953},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000399373,"cp":7473.73,"r_cp":12258.6056},{"stockId":1000000399373,"date":"2026-06-25T16:00:00.000Z","cp":7366.2,"r_cp":12101.1193},{"stockId":1000000399373,"date":"2026-06-28T16:00:00.000Z","cp":7421.54,"r_cp":12232.6384},{"stockId":1000000399373,"date":"2026-06-29T16:00:00.000Z","cp":7284.5,"r_cp":12006.7593},{"stockId":1000000399373,"date":"2026-06-30T16:00:00.000Z","cp":7399.32,"r_cp":12196.0191},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000399373,"cp":7421.83,"r_cp":12238.624},{"stockId":1000000399373,"date":"2026-07-02T16:00:00.000Z","cp":7457.99,"r_cp":12302.0891},{"stockId":1000000399373,"date":"2026-07-05T16:00:00.000Z","cp":7598.64,"r_cp":12534.0844},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000399373,"cp":7551.01,"r_cp":12455.5237},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000399373,"cp":7583.84,"r_cp":12509.6833},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000399373,"cp":7537.78,"r_cp":12439.7243},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000399373,"cp":7536.36,"r_cp":12497.7963},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000399373,"cp":7607.37,"r_cp":12629.2466},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000399373,"cp":7679.43,"r_cp":12748.8904},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000399373,"cp":7795.05,"r_cp":12940.8255},{"stockId":1000000399373,"date":"2026-07-15T16:00:00.000Z","cp":7711.3,"r_cp":12829.54},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000399373,"cp":7739.08,"r_cp":12883.4511},{"stockId":1000000399373,"date":"2026-07-19T16:00:00.000Z","cp":7984.96,"r_cp":13292.768},{"stockId":1000000399373,"date":"2026-07-20T16:00:00.000Z","cp":7890.97,"r_cp":13136.3009},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000399373,"cp":7990.03,"r_cp":13301.2082},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000399373,"cp":8034.75,"r_cp":13376.9619},{"stockId":1000000399373,"date":"2026-07-23T16:00:00.000Z","cp":7998.03,"r_cp":13316.9274},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000399373,"cp":7973.68,"r_cp":13276.381},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000399373,"cp":8058.24,"r_cp":13420.2151},{"stockId":1000000399373,"date":"2026-07-28T16:00:00.000Z","cp":8106.1,"r_cp":13499.9217},{"stockId":1000000399373,"date":"2026-07-29T16:00:00.000Z","cp":8260.84,"r_cp":13766.0039},{"stockId":1000000399373,"date":"2026-07-30T16:00:00.000Z","cp":8176.28,"r_cp":13627.6959},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000399373,"cp":8174.76,"r_cp":13625.1662},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000399373,"cp":8001.39,"r_cp":13336.2049},{"stockId":1000000399373,"date":"2026-08-04T16:00:00.000Z","cp":7960.05,"r_cp":13267.3091},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000399373,"cp":7966.52,"r_cp":13278.0874},{"stockId":1000000399373,"date":"2026-08-06T16:00:00.000Z","cp":7925.79,"r_cp":13219.1678},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000399373,"cp":7990.79,"r_cp":13327.5787},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000399373,"cp":7968.05,"r_cp":13289.6516},{"stockId":1000000399373,"date":"2026-08-11T16:00:00.000Z","cp":7928.53,"r_cp":13223.7313},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000399373,"cp":7925.76,"r_cp":13225.712},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000399373,"cp":7872.98,"r_cp":13140.1334},{"stockId":1000000399373,"date":"2026-08-16T16:00:00.000Z","cp":7871.17,"r_cp":13137.1108},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000399373,"cp":7903.85,"r_cp":13191.6421},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000399373,"cp":7984.45,"r_cp":13326.1744},{"stockId":1000000399373,"date":"2026-08-19T16:00:00.000Z","cp":7999.04,"r_cp":13350.5155},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000399373,"cp":7993.72,"r_cp":13354.2809},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000399373,"cp":8088.16}]}