window.pageData = {"index":{"_id":1000001730202,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30202","tickerId":1730202,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"软件指数","csiCode":"H30202","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:14:42.150Z","followedNum":334,"description":"中证全指软件指数从中证全指指数中选取业务涉及软件开发领域的上市公司证券作为指数样本，以反映该主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30202factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30202_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指软件指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720202,"constituentsMarkets":["a"],"pinyin":"rjzs","memoNum":13,"hotSpots":[""]},"startDate":"2024-09-13T02:16:37.598Z","endDate":"2026-09-13T02:16:37.598Z","stock":{"_id":3000000028796,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28796,"stockCode":"028796","shortName":"富国中证全指软件指数发起式C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000028795,"status":"normal","exchange":"jj","setUpAssetScale":4743338.89,"setUpDate":"2026-09-07T16:00:00.000Z","setUpShares":4743338.89,"indexId":1000001730202,"inceptionDate":"2026-09-10T16:00:00.000Z","index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30202","tickerId":1730202,"name":"软件指数","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘海燕","stockType":"fund_manager","stockCode":"j101020893","exchange":"fm","tickerId":120825262780}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028796,"type":"fpr"},"fp":{"stockId":3000000028796,"type":"fp","last_data_date":"2026-09-10T16:00:00.000Z","f_cagr_p_r_fs":0,"f_i_d":"2026-09-10T16:00:00.000Z"},"ff":{"stockId":3000000028796,"type":"ff","f_fr_d":"2026-09-09T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000028796,"type":"f_nlacan","f_nv_d":"2026-09-10T16:00:00.000Z","f_nv":0.9972}},"masterSlaveFunds":[{"_id":3000000028795,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28795,"stockCode":"028795","shortName":"富国中证全指软件指数发起式A","fundSecondLevel":"company","currency":"CNY","__csrcFundId":17524,"status":"normal","exchange":"jj","lastUpdated":"2026-09-12T02:10:52.315Z","setUpAssetScale":11195778.89,"setUpDate":"2026-09-07T16:00:00.000Z","setUpShares":11195778.89,"__indexSourceEastMoney":1,"indexId":1000001730202,"inceptionDate":"2026-09-10T16:00:00.000Z","indexFundFlag":1,"name":"富国中证全指软件指数型发起式证券投资基金","pinyin":"fgzzqzrjzsxfqszqtzjj"}]},"influencesList":[],"fundNetValueList":[{"stockId":3000000028796,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":0.9972}],"priceMetricsList":[{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730202,"cp":8426.88,"r_cp":9227.66},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730202,"cp":8643.43,"r_cp":9464.79},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730202,"cp":8729.23,"r_cp":9558.73},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730202,"cp":8790.75,"r_cp":9626.1},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730202,"cp":9095,"r_cp":9960.09},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730202,"cp":9224.8,"r_cp":10103.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730202,"cp":9675.16,"r_cp":10596.26},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730202,"cp":10571.39,"r_cp":11577.8},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730202,"cp":12055.05,"r_cp":13203.21},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730202,"cp":13762.16,"r_cp":15072.92},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730202,"cp":13176.15,"r_cp":14431.09},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730202,"cp":12347.5,"r_cp":13523.52},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730202,"cp":11856.85,"r_cp":12986.14},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730202,"cp":12531.73,"r_cp":13725.29},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730202,"cp":12322.95,"r_cp":13496.63},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730202,"cp":12326.32,"r_cp":13500.32},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730202,"cp":12527.23,"r_cp":13720.36},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730202,"cp":13217.96,"r_cp":14477},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730202,"cp":13451.6,"r_cp":14732.89},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730202,"cp":13144.1,"r_cp":14396.11},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730202,"cp":13005.97,"r_cp":14244.81},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730202,"cp":12878.65,"r_cp":14105.53},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730202,"cp":12936.03,"r_cp":14168.38},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730202,"cp":13144.14,"r_cp":14396.32},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730202,"cp":13106.28,"r_cp":14355.28},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730202,"cp":13316.87,"r_cp":14585.93},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730202,"cp":13438.87,"r_cp":14719.56},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730202,"cp":12713.3,"r_cp":13924.85},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730202,"cp":13004.89,"r_cp":14244.22},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730202,"cp":13970.74,"r_cp":15302.12},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730202,"cp":14105.19,"r_cp":15449.38},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730202,"cp":14738,"r_cp":16142.49},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730202,"cp":14824.02,"r_cp":16236.71},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730202,"cp":15552.09,"r_cp":17034.16},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730202,"cp":15222.94,"r_cp":16673.65},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730202,"cp":15480.3,"r_cp":16955.99},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730202,"cp":15041.33,"r_cp":16475.17},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730202,"cp":14505.85,"r_cp":15888.64},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730202,"cp":13639.06,"r_cp":14939.23},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730202,"cp":13958.02,"r_cp":15288.59},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730202,"cp":14245.28,"r_cp":15603.24},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730202,"cp":14527.32,"r_cp":15912.16},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730202,"cp":14073.55,"r_cp":15415.13},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730202,"cp":14062.47,"r_cp":15402.99},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730202,"cp":13722.05,"r_cp":15030.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730202,"cp":14268.93,"r_cp":15629.14},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730202,"cp":14017.04,"r_cp":15353.24},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730202,"cp":14575.15,"r_cp":15964.55},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730202,"cp":14716.2521,"r_cp":16119.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730202,"cp":14640.55,"r_cp":16036.38},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730202,"cp":14390.91,"r_cp":15762.93},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730202,"cp":14853.48,"r_cp":16269.61},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730202,"cp":14902.99,"r_cp":16323.84},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730202,"cp":14807.47,"r_cp":16219.21},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730202,"cp":15057.03,"r_cp":16492.57},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730202,"cp":15040.66,"r_cp":16474.64},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730202,"cp":15041.0587,"r_cp":16475.07},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730202,"cp":14580.3925,"r_cp":15970.49},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730202,"cp":14264.6605,"r_cp":15624.65},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730202,"cp":13989.612,"r_cp":15323.38},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730202,"cp":14168.8385,"r_cp":15519.7},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730202,"cp":14344.69,"r_cp":15712.32},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730202,"cp":14434.13,"r_cp":15810.28},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730202,"cp":13910.05,"r_cp":15236.24},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730202,"cp":14019.08,"r_cp":15355.66},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730202,"cp":13826.79,"r_cp":15145.04},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730202,"cp":14039.95,"r_cp":15378.52},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730202,"cp":14007.31,"r_cp":15342.76},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730202,"cp":13967.3,"r_cp":15298.94},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730202,"cp":13310.77,"r_cp":14579.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730202,"cp":12635.54,"r_cp":13840.21},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730202,"cp":12097.34,"r_cp":13250.7},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730202,"cp":11987.71,"r_cp":13130.62},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730202,"cp":12236.14,"r_cp":13402.73},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730202,"cp":12125.8,"r_cp":13281.87},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730202,"cp":12235.62,"r_cp":13402.16},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730202,"cp":11936.76,"r_cp":13074.81},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730202,"cp":12045.55,"r_cp":13193.97},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730202,"cp":12837.82,"r_cp":14061.77},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730202,"cp":12660.34,"r_cp":13867.37},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730202,"cp":12770.72,"r_cp":13988.28},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730202,"cp":12788.73,"r_cp":14008.01},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730202,"cp":12813.36,"r_cp":14034.99},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730202,"cp":12919.82,"r_cp":14151.59},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730202,"cp":12819.15,"r_cp":14041.33},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730202,"cp":12780.15,"r_cp":13998.61},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730202,"cp":13375.86,"r_cp":14651.12},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730202,"cp":13269.96,"r_cp":14535.12},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730202,"cp":14286.42,"r_cp":15648.48},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730202,"cp":14745.81,"r_cp":16151.67},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730202,"cp":15163.25,"r_cp":16608.92},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730202,"cp":15645.02,"r_cp":17136.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730202,"cp":15489.28,"r_cp":16966.03},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730202,"cp":15969.35,"r_cp":17491.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730202,"cp":15755.91,"r_cp":17258.07},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730202,"cp":16306.54,"r_cp":17861.21},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730202,"cp":16282.59,"r_cp":17834.97},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730202,"cp":15637.04,"r_cp":17127.88},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730202,"cp":16053.61,"r_cp":17584.16},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730202,"cp":15990.56,"r_cp":17515.1},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730202,"cp":16662.7,"r_cp":18251.32},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730202,"cp":16630.17,"r_cp":18215.69},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730202,"cp":16277.34,"r_cp":17829.23},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730202,"cp":16418.33,"r_cp":17983.66},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730202,"cp":15978.91,"r_cp":17502.34},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730202,"cp":15126.75,"r_cp":16568.93},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730202,"cp":15268.4,"r_cp":16724.09},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730202,"cp":15496.34,"r_cp":16973.76},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730202,"cp":15646.15,"r_cp":17137.85},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730202,"cp":16588.88,"r_cp":18170.47},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730202,"cp":16354.68,"r_cp":17913.94},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730202,"cp":15852.28,"r_cp":17363.63},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730202,"cp":15830.52,"r_cp":17339.8},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730202,"cp":15869.19,"r_cp":17382.16},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730202,"cp":15538.36,"r_cp":17019.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730202,"cp":15833.81,"r_cp":17343.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730202,"cp":15777.39,"r_cp":17281.61},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730202,"cp":15816.49,"r_cp":17324.44},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730202,"cp":15546.55,"r_cp":17028.75},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730202,"cp":15334.94,"r_cp":16796.98},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730202,"cp":14834.63,"r_cp":16248.96},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730202,"cp":14652.87,"r_cp":16049.88},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730202,"cp":14414.2,"r_cp":15788.45},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730202,"cp":14417.75,"r_cp":15792.34},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730202,"cp":14417.25,"r_cp":15791.79},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730202,"cp":14316.31,"r_cp":15692.9},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730202,"cp":14266.97,"r_cp":15638.81},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730202,"cp":14080.31,"r_cp":15434.21},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730202,"cp":14174.3,"r_cp":15537.24},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730202,"cp":14123.29,"r_cp":15481.32},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730202,"cp":12500.15,"r_cp":13702.1},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730202,"cp":12632.12,"r_cp":13846.76},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730202,"cp":13096.55,"r_cp":14355.85},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730202,"cp":13219.55,"r_cp":14490.68},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730202,"cp":13329.56,"r_cp":14611.27},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730202,"cp":13420.43,"r_cp":14710.88},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730202,"cp":13256.44,"r_cp":14531.12},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730202,"cp":13138.54,"r_cp":14401.88},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730202,"cp":13249.77,"r_cp":14523.81},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730202,"cp":13243.67,"r_cp":14517.12},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730202,"cp":13565.09,"r_cp":14869.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730202,"cp":13402.73,"r_cp":14691.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730202,"cp":13449.59,"r_cp":14742.84},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730202,"cp":13161.49,"r_cp":14427.04},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730202,"cp":13314.79,"r_cp":14595.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730202,"cp":13229.31,"r_cp":14501.38},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730202,"cp":13307.63,"r_cp":14587.23},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730202,"cp":13635.17,"r_cp":14946.26},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730202,"cp":14106.64,"r_cp":15463.06},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730202,"cp":14015.75,"r_cp":15363.44},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730202,"cp":14094.36,"r_cp":15449.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730202,"cp":13830.77,"r_cp":15160.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730202,"cp":14035.9,"r_cp":15385.53},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730202,"cp":13922.5319,"r_cp":15263.81},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730202,"cp":14032.1604,"r_cp":15384.35},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730202,"cp":13629.3026,"r_cp":14942.67},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730202,"cp":13571.7141,"r_cp":14880.95},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730202,"cp":13533.9749,"r_cp":14839.57},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730202,"cp":13559.5218,"r_cp":14871.21},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730202,"cp":13484.965,"r_cp":14790.03},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730202,"cp":13379.7524,"r_cp":14675.23},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730202,"cp":13145.92,"r_cp":14418.76},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730202,"cp":13276.89,"r_cp":14562.4},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730202,"cp":13155.67,"r_cp":14429.81},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730202,"cp":13008.43,"r_cp":14269.65},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730202,"cp":13463.32,"r_cp":14773.28},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730202,"cp":13254.89,"r_cp":14552.19},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730202,"cp":13353.11,"r_cp":14660.02},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730202,"cp":13472.11,"r_cp":14790.67},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730202,"cp":13796.81,"r_cp":15147.15},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730202,"cp":13659.23,"r_cp":15012.07},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730202,"cp":13840.54,"r_cp":15211.33},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730202,"cp":13447.66,"r_cp":14780.36},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730202,"cp":13491.65,"r_cp":14828.71},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730202,"cp":13446.04,"r_cp":14778.58},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730202,"cp":13268.89,"r_cp":14584.3},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730202,"cp":13576.59,"r_cp":14922.5},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730202,"cp":13557.38,"r_cp":14901.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730202,"cp":13517.34,"r_cp":14857.37},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730202,"cp":13286.97,"r_cp":14604.5},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730202,"cp":13005.76,"r_cp":14295.41},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730202,"cp":13296.53,"r_cp":14616.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730202,"cp":13640.57,"r_cp":14994.26},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730202,"cp":14215.91,"r_cp":15626.7},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730202,"cp":14261.18,"r_cp":15677.21},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730202,"cp":14163.42,"r_cp":15569.73},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730202,"cp":14342.63,"r_cp":15766.73},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730202,"cp":14098.37,"r_cp":15498.22},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730202,"cp":13862.03,"r_cp":15238.42},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730202,"cp":13909.51,"r_cp":15293.52},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730202,"cp":13975.93,"r_cp":15370.57},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730202,"cp":13967.8,"r_cp":15361.63},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730202,"cp":14214.31,"r_cp":15633.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730202,"cp":14202.81,"r_cp":15620.8},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730202,"cp":14149.67,"r_cp":15562.35},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730202,"cp":14511.22,"r_cp":15963.69},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730202,"cp":14216.83,"r_cp":15639.84},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730202,"cp":14468.85,"r_cp":15917.09},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730202,"cp":14436.16,"r_cp":15881.12},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730202,"cp":14651.07,"r_cp":16117.54},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730202,"cp":14740.87,"r_cp":16216.33},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730202,"cp":14657.02,"r_cp":16124.09},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730202,"cp":14571.63,"r_cp":16030.15},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730202,"cp":14634.3,"r_cp":16099.09},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730202,"cp":14874.05,"r_cp":16362.84},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730202,"cp":15061.01,"r_cp":16568.51},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730202,"cp":15057.86,"r_cp":16565.05},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730202,"cp":15243.96,"r_cp":16769.78},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730202,"cp":14972.39,"r_cp":16471.03},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730202,"cp":15040.97,"r_cp":16546.47},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730202,"cp":15076.81,"r_cp":16585.9},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730202,"cp":15125.74,"r_cp":16639.73},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730202,"cp":15115.45,"r_cp":16628.4},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730202,"cp":15255.56,"r_cp":16782.54},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730202,"cp":15183.21,"r_cp":16702.95},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730202,"cp":14757.33,"r_cp":16234.44},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730202,"cp":15072.71,"r_cp":16581.39},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730202,"cp":15109.08,"r_cp":16621.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730202,"cp":15224.3,"r_cp":16748.15},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730202,"cp":15122.51,"r_cp":16636.18},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730202,"cp":15653.02,"r_cp":17219.79},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730202,"cp":16310.33,"r_cp":17942.89},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730202,"cp":16289.82,"r_cp":17920.32},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730202,"cp":16316.23,"r_cp":17949.38},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730202,"cp":16376.76,"r_cp":18015.97},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730202,"cp":17095.81,"r_cp":18806.98},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730202,"cp":17268.84,"r_cp":18997.34},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730202,"cp":17437.56,"r_cp":19182.94},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730202,"cp":17284.38,"r_cp":19014.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730202,"cp":17661.02,"r_cp":19428.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730202,"cp":17396.73,"r_cp":19138.02},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730202,"cp":17327.82,"r_cp":19062.22},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730202,"cp":16627.88,"r_cp":18292.22},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730202,"cp":16076.35,"r_cp":17685.49},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730202,"cp":15608.71,"r_cp":17171.04},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730202,"cp":15860.3,"r_cp":17447.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730202,"cp":16022.3,"r_cp":17626.02},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730202,"cp":15682.19,"r_cp":17251.87},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730202,"cp":15748.55,"r_cp":17325.38},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730202,"cp":16308.28,"r_cp":17941.15},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730202,"cp":16224.86,"r_cp":17849.38},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730202,"cp":16215.82,"r_cp":17839.43},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730202,"cp":16450.75,"r_cp":18097.89},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730202,"cp":16642.23,"r_cp":18308.54},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730202,"cp":16285.41,"r_cp":17915.99},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730202,"cp":16111.87,"r_cp":17725.08},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730202,"cp":16320.7,"r_cp":17954.96},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730202,"cp":15774.84,"r_cp":17354.81},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730202,"cp":16315.66,"r_cp":17950.74},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730202,"cp":16567.08,"r_cp":18227.36},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730202,"cp":16020.99,"r_cp":17626.53},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730202,"cp":16297.8,"r_cp":17931.16},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730202,"cp":16546.45,"r_cp":18210.88},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730202,"cp":16966.86,"r_cp":18673.58},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730202,"cp":16203.01,"r_cp":17832.9},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730202,"cp":16288.93,"r_cp":17927.46},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730202,"cp":15832.26,"r_cp":17424.85},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730202,"cp":16046.39,"r_cp":17660.52},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730202,"cp":15823.73,"r_cp":17415.47},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730202,"cp":15269.64,"r_cp":16805.64},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730202,"cp":15350.54,"r_cp":16894.67},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730202,"cp":15531.88,"r_cp":17094.25},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730202,"cp":15353.49,"r_cp":16898.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730202,"cp":15543.58,"r_cp":17107.29},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730202,"cp":15724.19,"r_cp":17306.07},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730202,"cp":15855.25,"r_cp":17450.32},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730202,"cp":16014.6,"r_cp":17625.7},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730202,"cp":16178.82,"r_cp":17806.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730202,"cp":15936.48,"r_cp":17539.72},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730202,"cp":16295.44,"r_cp":17934.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730202,"cp":16437.88,"r_cp":18091.56},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730202,"cp":16155.22,"r_cp":17780.47},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730202,"cp":15879.21,"r_cp":17476.68},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730202,"cp":15952.99,"r_cp":17557.89},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730202,"cp":15578.25,"r_cp":17145.45},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730202,"cp":15719.73,"r_cp":17301.16},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730202,"cp":15380.23,"r_cp":16927.51},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730202,"cp":15137.19,"r_cp":16660.02},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730202,"cp":15328.95,"r_cp":16871.07},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730202,"cp":15000.09,"r_cp":16509.13},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730202,"cp":15303.3,"r_cp":16842.84},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730202,"cp":15511.96,"r_cp":17072.49},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730202,"cp":15307.96,"r_cp":16847.97},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730202,"cp":15072.53,"r_cp":16588.85},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730202,"cp":14719.58,"r_cp":16200.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730202,"cp":15171.75,"r_cp":16698.06},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730202,"cp":15223.16,"r_cp":16754.64},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730202,"cp":15138.6,"r_cp":16661.57},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730202,"cp":14920.44,"r_cp":16421.46},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730202,"cp":15039.69,"r_cp":16552.71},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730202,"cp":15140.21,"r_cp":16663.34},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730202,"cp":14884.4918,"r_cp":16381.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730202,"cp":14538.8044,"r_cp":16001.44},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730202,"cp":14525.32,"r_cp":15986.67},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730202,"cp":14803.49,"r_cp":16292.82},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730202,"cp":14898.03,"r_cp":16396.87},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730202,"cp":14680.12,"r_cp":16157.04},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730202,"cp":14727.46,"r_cp":16209.14},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730202,"cp":14421.01,"r_cp":15871.87},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730202,"cp":14591.95,"r_cp":16060},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730202,"cp":14432.2,"r_cp":15884.18},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730202,"cp":14325.52,"r_cp":15766.76},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730202,"cp":14546.3,"r_cp":16009.76},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730202,"cp":14406.21,"r_cp":15855.57},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730202,"cp":14480.95,"r_cp":15937.83},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730202,"cp":14537.21,"r_cp":15999.75},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730202,"cp":14389.99,"r_cp":15837.72},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730202,"cp":14526.29,"r_cp":15987.74},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730202,"cp":14697.5,"r_cp":16176.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730202,"cp":14758.62,"r_cp":16243.44},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730202,"cp":14840.17,"r_cp":16333.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730202,"cp":14901.74,"r_cp":16400.96},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730202,"cp":15076.62,"r_cp":16594.37},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730202,"cp":15561.91,"r_cp":17128.52},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730202,"cp":15973.84,"r_cp":17581.92},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730202,"cp":15718.95,"r_cp":17301.37},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730202,"cp":15832.59,"r_cp":17426.44},{"stockId":1000001730202,"date":"2026-01-08T16:00:00.000Z","cp":16405.83,"r_cp":18057.39},{"stockId":1000001730202,"date":"2026-01-11T16:00:00.000Z","cp":17918.48,"r_cp":19722.32},{"stockId":1000001730202,"date":"2026-01-12T16:00:00.000Z","cp":17703.03,"r_cp":19485.18},{"stockId":1000001730202,"date":"2026-01-13T16:00:00.000Z","cp":18341.78,"r_cp":20188.23},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730202,"cp":18008.95,"r_cp":19821.9},{"stockId":1000001730202,"date":"2026-01-15T16:00:00.000Z","cp":17571.97,"r_cp":19340.93},{"stockId":1000001730202,"date":"2026-01-18T16:00:00.000Z","cp":17129.57,"r_cp":18854},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730202,"cp":16723.23,"r_cp":18406.74},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730202,"cp":16650.04,"r_cp":18326.19},{"stockId":1000001730202,"date":"2026-01-21T16:00:00.000Z","cp":16886.08,"r_cp":18585.99},{"stockId":1000001730202,"date":"2026-01-22T16:00:00.000Z","cp":17214.74,"r_cp":18947.73},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730202,"cp":16829.68,"r_cp":18523.91},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730202,"cp":16868.76,"r_cp":18566.93},{"stockId":1000001730202,"date":"2026-01-27T16:00:00.000Z","cp":16626.07,"r_cp":18299.8},{"stockId":1000001730202,"date":"2026-01-28T16:00:00.000Z","cp":16796.01,"r_cp":18486.85},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730202,"cp":16308.67,"r_cp":17950.45},{"stockId":1000001730202,"date":"2026-02-01T16:00:00.000Z","cp":15841.73,"r_cp":17436.5},{"stockId":1000001730202,"date":"2026-02-02T16:00:00.000Z","cp":16216.58,"r_cp":17849.09},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730202,"cp":15960.78,"r_cp":17567.53},{"stockId":1000001730202,"date":"2026-02-04T16:00:00.000Z","cp":15730.92,"r_cp":17314.54},{"stockId":1000001730202,"date":"2026-02-05T16:00:00.000Z","cp":15504.4,"r_cp":17065.21},{"stockId":1000001730202,"date":"2026-02-08T16:00:00.000Z","cp":15983.52,"r_cp":17592.56},{"stockId":1000001730202,"date":"2026-02-09T16:00:00.000Z","cp":16092.99,"r_cp":17713.06},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730202,"cp":15996.97,"r_cp":17607.37},{"stockId":1000001730202,"date":"2026-02-11T16:00:00.000Z","cp":16199.12,"r_cp":17829.88},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730202,"cp":15962.59,"r_cp":17569.53},{"stockId":1000001730202,"date":"2026-02-23T16:00:00.000Z","cp":15561.28,"r_cp":17127.83},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730202,"cp":15631.14,"r_cp":17204.72},{"stockId":1000001730202,"date":"2026-02-25T16:00:00.000Z","cp":15591.09,"r_cp":17160.63},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730202,"cp":15846.13,"r_cp":17441.35},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730202,"cp":15372.71,"r_cp":16920.27},{"stockId":1000001730202,"date":"2026-03-02T16:00:00.000Z","cp":14821.4,"r_cp":16313.46},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730202,"cp":14632.2,"r_cp":16105.21},{"stockId":1000001730202,"date":"2026-03-04T16:00:00.000Z","cp":14727.66,"r_cp":16210.29},{"stockId":1000001730202,"date":"2026-03-05T16:00:00.000Z","cp":15025.88,"r_cp":16539.02},{"stockId":1000001730202,"date":"2026-03-08T16:00:00.000Z","cp":15238.36,"r_cp":16772.89},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730202,"cp":15367.46,"r_cp":16914.99},{"stockId":1000001730202,"date":"2026-03-10T16:00:00.000Z","cp":15264.34,"r_cp":16801.49},{"stockId":1000001730202,"date":"2026-03-11T16:00:00.000Z","cp":15172.81,"r_cp":16700.74},{"stockId":1000001730202,"date":"2026-03-12T16:00:00.000Z","cp":14740.05,"r_cp":16224.4},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730202,"cp":14753.46,"r_cp":16239.16},{"stockId":1000001730202,"date":"2026-03-16T16:00:00.000Z","cp":14581.23,"r_cp":16049.59},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730202,"cp":14812.13,"r_cp":16303.74},{"stockId":1000001730202,"date":"2026-03-18T16:00:00.000Z","cp":14622.44,"r_cp":16094.95},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730202,"cp":14074.9,"r_cp":15492.27},{"stockId":1000001730202,"date":"2026-03-22T16:00:00.000Z","cp":13380.46,"r_cp":14727.89},{"stockId":1000001730202,"date":"2026-03-23T16:00:00.000Z","cp":13563.09,"r_cp":14928.92},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730202,"cp":13743.48,"r_cp":15127.47},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730202,"cp":13297.98,"r_cp":14637.11},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730202,"cp":13442.75,"r_cp":14796.46},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730202,"cp":13421.14,"r_cp":14772.67},{"stockId":1000001730202,"date":"2026-03-30T16:00:00.000Z","cp":13266.11,"r_cp":14602.03},{"stockId":1000001730202,"date":"2026-03-31T16:00:00.000Z","cp":13548.95,"r_cp":14913.35},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730202,"cp":13123.41,"r_cp":14444.96},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730202,"cp":12977.09,"r_cp":14283.9},{"stockId":1000001730202,"date":"2026-04-06T16:00:00.000Z","cp":13000.38,"r_cp":14309.55},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730202,"cp":13888.19,"r_cp":15286.75},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730202,"cp":13525.1,"r_cp":14887.1},{"stockId":1000001730202,"date":"2026-04-09T16:00:00.000Z","cp":13736.59,"r_cp":15138.53},{"stockId":1000001730202,"date":"2026-04-12T16:00:00.000Z","cp":13771.33,"r_cp":15176.82},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730202,"cp":14037.77,"r_cp":15470.45},{"stockId":1000001730202,"date":"2026-04-14T16:00:00.000Z","cp":13828.29,"r_cp":15239.59},{"stockId":1000001730202,"date":"2026-04-15T16:00:00.000Z","cp":14091.69,"r_cp":15529.87},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730202,"cp":14073.82,"r_cp":15510.18},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730202,"cp":14216.29,"r_cp":15667.19},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730202,"cp":14009.61,"r_cp":15439.42},{"stockId":1000001730202,"date":"2026-04-21T16:00:00.000Z","cp":14263.29,"r_cp":15718.98},{"stockId":1000001730202,"date":"2026-04-22T16:00:00.000Z","cp":14069.22,"r_cp":15505.11},{"stockId":1000001730202,"date":"2026-04-23T16:00:00.000Z","cp":13994.34,"r_cp":15422.59},{"stockId":1000001730202,"date":"2026-04-26T16:00:00.000Z","cp":14020.85,"r_cp":15453.74},{"stockId":1000001730202,"date":"2026-04-27T16:00:00.000Z","cp":13675.48,"r_cp":15073.08},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730202,"cp":13723.32,"r_cp":15125.8},{"stockId":1000001730202,"date":"2026-04-29T16:00:00.000Z","cp":13836.63,"r_cp":15250.7},{"stockId":1000001730202,"date":"2026-05-05T16:00:00.000Z","cp":14391.15,"r_cp":15861.88},{"stockId":1000001730202,"date":"2026-05-06T16:00:00.000Z","cp":14637.74,"r_cp":16133.67},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730202,"cp":14708.77,"r_cp":16212.39},{"stockId":1000001730202,"date":"2026-05-10T16:00:00.000Z","cp":14797.78,"r_cp":16316.89},{"stockId":1000001730202,"date":"2026-05-11T16:00:00.000Z","cp":14473.02,"r_cp":15958.79},{"stockId":1000001730202,"date":"2026-05-12T16:00:00.000Z","cp":14606.08,"r_cp":16105.65},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730202,"cp":14026.56,"r_cp":15466.62},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730202,"cp":13835.18,"r_cp":15258.86},{"stockId":1000001730202,"date":"2026-05-17T16:00:00.000Z","cp":14031.49,"r_cp":15475.36},{"stockId":1000001730202,"date":"2026-05-18T16:00:00.000Z","cp":14295.12,"r_cp":15766.13},{"stockId":1000001730202,"date":"2026-05-19T16:00:00.000Z","cp":13993.49,"r_cp":15437.67},{"stockId":1000001730202,"date":"2026-05-20T16:00:00.000Z","cp":13677.52,"r_cp":15090.35},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001730202,"cp":13666.2,"r_cp":15077.97},{"date":"2026-05-24T16:00:00.000Z","stockId":1000001730202,"cp":13850.23,"r_cp":15281.01},{"stockId":1000001730202,"date":"2026-05-25T16:00:00.000Z","cp":13756.48,"r_cp":15178.51},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001730202,"cp":13419.73,"r_cp":14806.95},{"date":"2026-05-27T16:00:00.000Z","stockId":1000001730202,"cp":13317.34,"r_cp":14694.19},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001730202,"cp":12894.21,"r_cp":14228.22},{"stockId":1000001730202,"date":"2026-05-31T16:00:00.000Z","cp":13366.59,"r_cp":14749.47},{"date":"2026-06-01T16:00:00.000Z","stockId":1000001730202,"cp":13219.02,"r_cp":14586.63},{"stockId":1000001730202,"date":"2026-06-02T16:00:00.000Z","cp":12987.96,"r_cp":14331.79},{"stockId":1000001730202,"date":"2026-06-03T16:00:00.000Z","cp":12626.08,"r_cp":13933.69},{"stockId":1000001730202,"date":"2026-06-04T16:00:00.000Z","cp":12530.89,"r_cp":13837.9},{"stockId":1000001730202,"date":"2026-06-07T16:00:00.000Z","cp":12179.78,"r_cp":13450.17},{"stockId":1000001730202,"date":"2026-06-08T16:00:00.000Z","cp":12400.79,"r_cp":13699.39},{"stockId":1000001730202,"date":"2026-06-09T16:00:00.000Z","cp":12079.11,"r_cp":13344.03},{"stockId":1000001730202,"date":"2026-06-10T16:00:00.000Z","cp":11592.63,"r_cp":12806.6},{"date":"2026-06-11T16:00:00.000Z","stockId":1000001730202,"cp":11825.78,"r_cp":13064.16},{"date":"2026-06-14T16:00:00.000Z","stockId":1000001730202,"cp":12122.05,"r_cp":13391.46},{"stockId":1000001730202,"date":"2026-06-15T16:00:00.000Z","cp":12083.58,"r_cp":13349.73},{"date":"2026-06-16T16:00:00.000Z","stockId":1000001730202,"cp":12039.61,"r_cp":13305.11},{"stockId":1000001730202,"date":"2026-06-17T16:00:00.000Z","cp":12138.7941,"r_cp":13415.12},{"date":"2026-06-21T16:00:00.000Z","stockId":1000001730202,"cp":12599.82,"r_cp":13924.62},{"stockId":1000001730202,"date":"2026-06-22T16:00:00.000Z","cp":12313.78,"r_cp":13608.51},{"stockId":1000001730202,"date":"2026-06-23T16:00:00.000Z","cp":12105.81,"r_cp":13378.67},{"stockId":1000001730202,"date":"2026-06-24T16:00:00.000Z","cp":11993.62,"r_cp":13255.31},{"stockId":1000001730202,"date":"2026-06-25T16:00:00.000Z","cp":11332.85,"r_cp":12525.4},{"stockId":1000001730202,"date":"2026-06-28T16:00:00.000Z","cp":11330.51,"r_cp":12522.82},{"stockId":1000001730202,"date":"2026-06-29T16:00:00.000Z","cp":11614.72,"r_cp":12837.01},{"stockId":1000001730202,"date":"2026-06-30T16:00:00.000Z","cp":11965.48,"r_cp":13224.67},{"stockId":1000001730202,"date":"2026-07-01T16:00:00.000Z","cp":11692.1,"r_cp":12922.52},{"date":"2026-07-02T16:00:00.000Z","stockId":1000001730202,"cp":11657.07,"r_cp":12888.6},{"stockId":1000001730202,"date":"2026-07-05T16:00:00.000Z","cp":11436.88,"r_cp":12645.14},{"date":"2026-07-06T16:00:00.000Z","stockId":1000001730202,"cp":11125.15,"r_cp":12300.48},{"date":"2026-07-07T16:00:00.000Z","stockId":1000001730202,"cp":11427.65,"r_cp":12634.94},{"stockId":1000001730202,"date":"2026-07-08T16:00:00.000Z","cp":11671.81,"r_cp":12904.9},{"date":"2026-07-09T16:00:00.000Z","stockId":1000001730202,"cp":11827.42,"r_cp":13076.94},{"stockId":1000001730202,"date":"2026-07-12T16:00:00.000Z","cp":11434.47,"r_cp":12645.56},{"date":"2026-07-13T16:00:00.000Z","stockId":1000001730202,"cp":11233.12,"r_cp":12422.89},{"stockId":1000001730202,"date":"2026-07-14T16:00:00.000Z","cp":11336.1,"r_cp":12536.78},{"date":"2026-07-15T16:00:00.000Z","stockId":1000001730202,"cp":11444.59,"r_cp":12656.76},{"date":"2026-07-16T16:00:00.000Z","stockId":1000001730202,"cp":10984.91,"r_cp":12148.4},{"date":"2026-07-19T16:00:00.000Z","stockId":1000001730202,"cp":11301.43,"r_cp":12498.44},{"date":"2026-07-20T16:00:00.000Z","stockId":1000001730202,"cp":11581.93,"r_cp":12808.65},{"date":"2026-07-21T16:00:00.000Z","stockId":1000001730202,"cp":11442.83,"r_cp":12654.81},{"stockId":1000001730202,"date":"2026-07-22T16:00:00.000Z","cp":11325.62,"r_cp":12525.19},{"date":"2026-07-23T16:00:00.000Z","stockId":1000001730202,"cp":10796.62,"r_cp":11940.16},{"stockId":1000001730202,"date":"2026-07-26T16:00:00.000Z","cp":11077.93,"r_cp":12251.27},{"date":"2026-07-27T16:00:00.000Z","stockId":1000001730202,"cp":11091.7,"r_cp":12266.49},{"stockId":1000001730202,"date":"2026-07-28T16:00:00.000Z","cp":11324.69,"r_cp":12524.16},{"date":"2026-07-29T16:00:00.000Z","stockId":1000001730202,"cp":11349.64,"r_cp":12551.75},{"date":"2026-07-30T16:00:00.000Z","stockId":1000001730202,"cp":12028.36,"r_cp":13302.36},{"date":"2026-08-02T16:00:00.000Z","stockId":1000001730202,"cp":12112.32,"r_cp":13395.21},{"stockId":1000001730202,"date":"2026-08-03T16:00:00.000Z","cp":12350.15,"r_cp":13658.23},{"stockId":1000001730202,"date":"2026-08-04T16:00:00.000Z","cp":12635.46,"r_cp":13973.77},{"date":"2026-08-05T16:00:00.000Z","stockId":1000001730202,"cp":12508.65,"r_cp":13833.52},{"date":"2026-08-06T16:00:00.000Z","stockId":1000001730202,"cp":12346.76,"r_cp":13654.48},{"stockId":1000001730202,"date":"2026-08-09T16:00:00.000Z","cp":12299.72,"r_cp":13602.47},{"date":"2026-08-10T16:00:00.000Z","stockId":1000001730202,"cp":12270.39,"r_cp":13570.02},{"date":"2026-08-11T16:00:00.000Z","stockId":1000001730202,"cp":12223.9,"r_cp":13518.61},{"stockId":1000001730202,"date":"2026-08-12T16:00:00.000Z","cp":12057.57,"r_cp":13334.66},{"stockId":1000001730202,"date":"2026-08-13T16:00:00.000Z","cp":12076.96,"r_cp":13356.11},{"date":"2026-08-16T16:00:00.000Z","stockId":1000001730202,"cp":12104.54,"r_cp":13386.61},{"date":"2026-08-17T16:00:00.000Z","stockId":1000001730202,"cp":12038.14,"r_cp":13313.18},{"stockId":1000001730202,"date":"2026-08-18T16:00:00.000Z","cp":11528.36,"r_cp":12749.4},{"stockId":1000001730202,"date":"2026-08-19T16:00:00.000Z","cp":11545.98,"r_cp":12768.89},{"stockId":1000001730202,"date":"2026-08-20T16:00:00.000Z","cp":11496.1,"r_cp":12713.72},{"date":"2026-08-23T16:00:00.000Z","stockId":1000001730202,"cp":11250.7,"r_cp":12442.34},{"stockId":1000001730202,"date":"2026-08-24T16:00:00.000Z","cp":11337.15,"r_cp":12537.94},{"date":"2026-08-25T16:00:00.000Z","stockId":1000001730202,"cp":11375.33,"r_cp":12580.16},{"date":"2026-08-26T16:00:00.000Z","stockId":1000001730202,"cp":11610.88,"r_cp":12840.66},{"date":"2026-08-27T16:00:00.000Z","stockId":1000001730202,"cp":11710.99,"r_cp":12951.38},{"date":"2026-08-30T16:00:00.000Z","stockId":1000001730202,"cp":11864.68,"r_cp":13121.35},{"stockId":1000001730202,"date":"2026-08-31T16:00:00.000Z","cp":11963.3,"r_cp":13230.41},{"date":"2026-09-01T16:00:00.000Z","stockId":1000001730202,"cp":11674.66,"r_cp":12911.2},{"stockId":1000001730202,"date":"2026-09-02T16:00:00.000Z","cp":11635.93,"r_cp":12868.37},{"stockId":1000001730202,"date":"2026-09-03T16:00:00.000Z","cp":11801.6,"r_cp":13051.58},{"date":"2026-09-06T16:00:00.000Z","stockId":1000001730202,"cp":11688.44,"r_cp":12926.44},{"stockId":1000001730202,"date":"2026-09-07T16:00:00.000Z","cp":11594.44,"r_cp":12822.48},{"date":"2026-09-08T16:00:00.000Z","stockId":1000001730202,"cp":11455.72,"r_cp":12669.07},{"date":"2026-09-09T16:00:00.000Z","stockId":1000001730202,"cp":11369.98,"r_cp":12574.66},{"date":"2026-09-10T16:00:00.000Z","stockId":1000001730202,"cp":11135.28,"r_cp":12315.1}]}