window.pageData = {"index":{"_id":1000000930967,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930967","csiCode":"930967","tickerId":930967,"source":"csi","fsTableType":"non_financial","currency":"HKD","oldStockCodes":null,"constituentsMarkets":["h"],"name":"港股通信息C","fullName":"中证港股通信息技术综合指数","followedNum":21,"insertedDate":"2026-06-24T09:16:25.093Z","lastUpdated":"2026-06-25T01:17:31.000Z","basicDate":"2014-11-13T16:00:00.000Z","basicIndex":3000,"description":"中证港股通行业综合指数系列在中证港股通综合指数样本中，按中证行业分类标准进行分类，以进入各一、二、三级行业的全部证券作为样本编制指数，形成中证港股通行业综合指数系列，以反映港股通公司中不同行业证券的整体表现。","launchDate":"2017-06-22T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930967factsheet.pdf","indexMethodology":null,"hotSpots":["stock_connect"],"series":"sector","totalReturnIndexId":1000001720967,"memoNum":1,"pinyin":"ggtxxc"},"startDate":"2024-10-12T10:39:44.455Z","endDate":"2026-10-12T10:39:44.455Z","stock":{"_id":3000000028935,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28935,"stockCode":"028935","shortName":"华夏中证港股通信息技术综合ETF发起式联接C","fundSecondLevel":"fof","currency":"CNY","masterFundId":3000000028934,"status":"normal","exchange":"jj","setUpAssetScale":649374.21,"setUpDate":"2026-09-10T16:00:00.000Z","setUpShares":649374.21,"inceptionDate":"2026-09-10T16:00:00.000Z","indexId":1000000930967,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930967","tickerId":930967,"name":"港股通信息C","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘蔚","stockType":"fund_manager","stockCode":"j101020741","exchange":"fm","tickerId":1223268370}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028935,"type":"fpr","f_cagr_p_r_fs_ssc":1659,"f_cagr_p_r_fs_ssrp":0.9155609167671894},"fp":{"stockId":3000000028935,"type":"fp","last_data_date":"2026-10-08T16:00:00.000Z","f_cagr_p_r_fs":-0.03149999999999997,"f_i_d":"2026-09-10T16:00:00.000Z"},"ff":{"stockId":3000000028935,"type":"ff","f_fr_d":"2026-09-14T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000028935,"type":"f_nlacan","f_nv_d":"2026-10-08T16:00:00.000Z","f_nv":0.9685,"f_nv_cr":0.019151846785225635},"f_as":{"stockId":3000000028935,"type":"f_as","f_tas":649374.21,"f_tas_d":"2026-09-10T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000028934,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28934,"stockCode":"028934","shortName":"华夏中证港股通信息技术综合ETF发起式联接A","fundSecondLevel":"fof","currency":"CNY","__csrcFundId":17639,"status":"normal","exchange":"jj","lastUpdated":"2026-10-11T22:06:54.577Z","setUpAssetScale":10325410.35,"setUpDate":"2026-09-10T16:00:00.000Z","setUpShares":10325410.35,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-10T16:00:00.000Z","name":"华夏中证港股通信息技术综合交易型开放式指数证券投资基金发起式联接基金","pinyin":"hxzzggtxxjszhjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930967}]},"influencesList":[],"fundNetValueList":[{"stockId":3000000028935,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1},{"stockId":3000000028935,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":1.0137},{"stockId":3000000028935,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":1.0558},{"stockId":3000000028935,"date":"2026-09-20T16:00:00.000Z","lxr_nv_fc":1.0588},{"stockId":3000000028935,"date":"2026-09-21T16:00:00.000Z","lxr_nv_fc":1.0557},{"stockId":3000000028935,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":1.05},{"stockId":3000000028935,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":1.0439},{"stockId":3000000028935,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":1.0037},{"stockId":3000000028935,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":1.0085},{"stockId":3000000028935,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":1.0007},{"stockId":3000000028935,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":0.9503},{"stockId":3000000028935,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.9685}],"priceMetricsList":[{"stockId":1000000930967,"date":"2024-10-13T16:00:00.000Z","cp":2922.31,"r_cp":3488.73},{"stockId":1000000930967,"date":"2024-10-14T16:00:00.000Z","cp":2833.31,"r_cp":3382.48},{"stockId":1000000930967,"date":"2024-10-15T16:00:00.000Z","cp":2803.08,"r_cp":3346.39},{"stockId":1000000930967,"date":"2024-10-16T16:00:00.000Z","cp":2811.21,"r_cp":3356.09},{"stockId":1000000930967,"date":"2024-10-17T16:00:00.000Z","cp":3051.35,"r_cp":3642.78},{"stockId":1000000930967,"date":"2024-10-20T16:00:00.000Z","cp":2999.48,"r_cp":3580.86},{"stockId":1000000930967,"date":"2024-10-21T16:00:00.000Z","cp":3024.38,"r_cp":3610.58},{"stockId":1000000930967,"date":"2024-10-22T16:00:00.000Z","cp":3030.91,"r_cp":3618.37},{"stockId":1000000930967,"date":"2024-10-23T16:00:00.000Z","cp":2946.64,"r_cp":3517.77},{"stockId":1000000930967,"date":"2024-10-24T16:00:00.000Z","cp":3003.26,"r_cp":3585.37},{"stockId":1000000930967,"date":"2024-10-27T16:00:00.000Z","cp":2997.34,"r_cp":3578.3},{"stockId":1000000930967,"date":"2024-10-28T16:00:00.000Z","cp":3002.44,"r_cp":3584.39},{"stockId":1000000930967,"date":"2024-10-29T16:00:00.000Z","cp":2937.06,"r_cp":3506.33},{"stockId":1000000930967,"date":"2024-10-30T16:00:00.000Z","cp":2955.3,"r_cp":3528.12},{"stockId":1000000930967,"date":"2024-10-31T16:00:00.000Z","cp":2911.24,"r_cp":3475.51},{"stockId":1000000930967,"date":"2024-11-03T16:00:00.000Z","cp":2937.41,"r_cp":3506.75},{"stockId":1000000930967,"date":"2024-11-04T16:00:00.000Z","cp":3078.55,"r_cp":3675.26},{"stockId":1000000930967,"date":"2024-11-05T16:00:00.000Z","cp":3026.34,"r_cp":3612.93},{"stockId":1000000930967,"date":"2024-11-06T16:00:00.000Z","cp":3075.12,"r_cp":3671.15},{"stockId":1000000930967,"date":"2024-11-07T16:00:00.000Z","cp":3092.06,"r_cp":3691.39},{"stockId":1000000930967,"date":"2024-11-10T16:00:00.000Z","cp":3181.43,"r_cp":3798.07},{"stockId":1000000930967,"date":"2024-11-11T16:00:00.000Z","cp":3024.19,"r_cp":3610.36},{"stockId":1000000930967,"date":"2024-11-12T16:00:00.000Z","cp":3063.5,"r_cp":3657.29},{"stockId":1000000930967,"date":"2024-11-13T16:00:00.000Z","cp":2956.72,"r_cp":3529.81},{"stockId":1000000930967,"date":"2024-11-14T16:00:00.000Z","cp":2945.87,"r_cp":3516.85},{"stockId":1000000930967,"date":"2024-11-17T16:00:00.000Z","cp":2950.15,"r_cp":3521.97},{"stockId":1000000930967,"date":"2024-11-18T16:00:00.000Z","cp":2983.16,"r_cp":3561.38},{"stockId":1000000930967,"date":"2024-11-19T16:00:00.000Z","cp":3021.44,"r_cp":3607.07},{"stockId":1000000930967,"date":"2024-11-20T16:00:00.000Z","cp":3026.89,"r_cp":3613.57},{"stockId":1000000930967,"date":"2024-11-21T16:00:00.000Z","cp":2953.65,"r_cp":3526.14},{"stockId":1000000930967,"date":"2024-11-24T16:00:00.000Z","cp":2957.57,"r_cp":3530.83},{"stockId":1000000930967,"date":"2024-11-25T16:00:00.000Z","cp":2883.09,"r_cp":3441.91},{"stockId":1000000930967,"date":"2024-11-26T16:00:00.000Z","cp":2985.87,"r_cp":3567.82},{"stockId":1000000930967,"date":"2024-11-27T16:00:00.000Z","cp":2940.04,"r_cp":3513.05},{"stockId":1000000930967,"date":"2024-11-28T16:00:00.000Z","cp":2993.19,"r_cp":3576.57},{"stockId":1000000930967,"date":"2024-12-01T16:00:00.000Z","cp":3059.45,"r_cp":3655.73},{"stockId":1000000930967,"date":"2024-12-02T16:00:00.000Z","cp":3069.73,"r_cp":3668.02},{"stockId":1000000930967,"date":"2024-12-03T16:00:00.000Z","cp":3073.05,"r_cp":3671.99},{"stockId":1000000930967,"date":"2024-12-04T16:00:00.000Z","cp":3100.98,"r_cp":3706.54},{"stockId":1000000930967,"date":"2024-12-05T16:00:00.000Z","cp":3150.35,"r_cp":3765.55},{"stockId":1000000930967,"date":"2024-12-08T16:00:00.000Z","cp":3302.4,"r_cp":3947.3},{"stockId":1000000930967,"date":"2024-12-09T16:00:00.000Z","cp":3228.46,"r_cp":3858.92},{"stockId":1000000930967,"date":"2024-12-10T16:00:00.000Z","cp":3223.05,"r_cp":3852.45},{"stockId":1000000930967,"date":"2024-12-11T16:00:00.000Z","cp":3254.83,"r_cp":3890.44},{"stockId":1000000930967,"date":"2024-12-12T16:00:00.000Z","cp":3186.61,"r_cp":3810.75},{"stockId":1000000930967,"date":"2024-12-15T16:00:00.000Z","cp":3113.98,"r_cp":3723.89},{"stockId":1000000930967,"date":"2024-12-16T16:00:00.000Z","cp":3089.25,"r_cp":3694.32},{"stockId":1000000930967,"date":"2024-12-17T16:00:00.000Z","cp":3155.69,"r_cp":3773.78},{"stockId":1000000930967,"date":"2024-12-18T16:00:00.000Z","cp":3154.42,"r_cp":3772.26},{"stockId":1000000930967,"date":"2024-12-19T16:00:00.000Z","cp":3218.9,"r_cp":3849.37},{"stockId":1000000930967,"date":"2024-12-22T16:00:00.000Z","cp":3218.78,"r_cp":3849.22},{"stockId":1000000930967,"date":"2024-12-23T16:00:00.000Z","cp":3256.25,"r_cp":3894.03},{"stockId":1000000930967,"date":"2024-12-26T16:00:00.000Z","cp":3390.51,"r_cp":4054.59},{"stockId":1000000930967,"date":"2024-12-29T16:00:00.000Z","cp":3361.65,"r_cp":4020.08},{"stockId":1000000930967,"date":"2024-12-30T16:00:00.000Z","cp":3314.39,"r_cp":3963.56},{"stockId":1000000930967,"date":"2025-01-01T16:00:00.000Z","cp":3158.71,"r_cp":3777.39},{"stockId":1000000930967,"date":"2025-01-02T16:00:00.000Z","cp":3196.41,"r_cp":3822.47},{"stockId":1000000930967,"date":"2025-01-05T16:00:00.000Z","cp":3198.96,"r_cp":3825.52},{"stockId":1000000930967,"date":"2025-01-06T16:00:00.000Z","cp":3200.71,"r_cp":3827.61},{"stockId":1000000930967,"date":"2025-01-07T16:00:00.000Z","cp":3102.16,"r_cp":3709.76},{"stockId":1000000930967,"date":"2025-01-08T16:00:00.000Z","cp":3161.52,"r_cp":3780.74},{"stockId":1000000930967,"date":"2025-01-09T16:00:00.000Z","cp":3124.69,"r_cp":3736.7},{"stockId":1000000930967,"date":"2025-01-12T16:00:00.000Z","cp":3123.09,"r_cp":3734.79},{"stockId":1000000930967,"date":"2025-01-13T16:00:00.000Z","cp":3204.92,"r_cp":3832.65},{"stockId":1000000930967,"date":"2025-01-14T16:00:00.000Z","cp":3240.86,"r_cp":3875.62},{"stockId":1000000930967,"date":"2025-01-15T16:00:00.000Z","cp":3252.48,"r_cp":3889.52},{"stockId":1000000930967,"date":"2025-01-16T16:00:00.000Z","cp":3341.45,"r_cp":3995.92},{"stockId":1000000930967,"date":"2025-01-19T16:00:00.000Z","cp":3371.82,"r_cp":4032.24},{"stockId":1000000930967,"date":"2025-01-20T16:00:00.000Z","cp":3489.38,"r_cp":4172.83},{"stockId":1000000930967,"date":"2025-01-21T16:00:00.000Z","cp":3465.04,"r_cp":4143.72},{"stockId":1000000930967,"date":"2025-01-22T16:00:00.000Z","cp":3381.17,"r_cp":4043.42},{"stockId":1000000930967,"date":"2025-01-23T16:00:00.000Z","cp":3570.64,"r_cp":4269.99},{"stockId":1000000930967,"date":"2025-01-26T16:00:00.000Z","cp":3517.92,"r_cp":4206.95},{"stockId":1000000930967,"date":"2025-01-27T16:00:00.000Z","cp":3536.89,"r_cp":4229.64},{"stockId":1000000930967,"date":"2025-02-02T16:00:00.000Z","cp":3683.21,"r_cp":4404.61},{"stockId":1000000930967,"date":"2025-02-03T16:00:00.000Z","cp":3873.46,"r_cp":4632.14},{"stockId":1000000930967,"date":"2025-02-04T16:00:00.000Z","cp":3870.12,"r_cp":4628.13},{"stockId":1000000930967,"date":"2025-02-05T16:00:00.000Z","cp":4068.75,"r_cp":4865.67},{"stockId":1000000930967,"date":"2025-02-06T16:00:00.000Z","cp":4128.79,"r_cp":4937.47},{"stockId":1000000930967,"date":"2025-02-09T16:00:00.000Z","cp":4210.25,"r_cp":5034.89},{"stockId":1000000930967,"date":"2025-02-10T16:00:00.000Z","cp":4118.98,"r_cp":4925.74},{"stockId":1000000930967,"date":"2025-02-11T16:00:00.000Z","cp":4302.09,"r_cp":5144.71},{"stockId":1000000930967,"date":"2025-02-12T16:00:00.000Z","cp":4139.46,"r_cp":4951.87},{"stockId":1000000930967,"date":"2025-02-13T16:00:00.000Z","cp":4308.16,"r_cp":5153.68},{"stockId":1000000930967,"date":"2025-02-16T16:00:00.000Z","cp":4362.29,"r_cp":5218.43},{"stockId":1000000930967,"date":"2025-02-17T16:00:00.000Z","cp":4431.38,"r_cp":5301.08},{"stockId":1000000930967,"date":"2025-02-18T16:00:00.000Z","cp":4608.54,"r_cp":5513.01},{"stockId":1000000930967,"date":"2025-02-19T16:00:00.000Z","cp":4483.77,"r_cp":5363.75},{"stockId":1000000930967,"date":"2025-02-20T16:00:00.000Z","cp":4798.03,"r_cp":5739.68},{"stockId":1000000930967,"date":"2025-02-23T16:00:00.000Z","cp":4759.83,"r_cp":5694},{"stockId":1000000930967,"date":"2025-02-24T16:00:00.000Z","cp":4696.04,"r_cp":5617.68},{"stockId":1000000930967,"date":"2025-02-25T16:00:00.000Z","cp":4789.12,"r_cp":5729.03},{"stockId":1000000930967,"date":"2025-02-26T16:00:00.000Z","cp":4688.39,"r_cp":5608.53},{"stockId":1000000930967,"date":"2025-02-27T16:00:00.000Z","cp":4404.89,"r_cp":5269.39},{"stockId":1000000930967,"date":"2025-03-02T16:00:00.000Z","cp":4339.09,"r_cp":5190.68},{"stockId":1000000930967,"date":"2025-03-03T16:00:00.000Z","cp":4363.12,"r_cp":5219.43},{"stockId":1000000930967,"date":"2025-03-04T16:00:00.000Z","cp":4585.55,"r_cp":5485.51},{"stockId":1000000930967,"date":"2025-03-05T16:00:00.000Z","cp":4787.21,"r_cp":5726.74},{"stockId":1000000930967,"date":"2025-03-06T16:00:00.000Z","cp":4721.63,"r_cp":5648.29},{"stockId":1000000930967,"date":"2025-03-09T16:00:00.000Z","cp":4601.15,"r_cp":5504.17},{"stockId":1000000930967,"date":"2025-03-10T16:00:00.000Z","cp":4658.74,"r_cp":5573.06},{"stockId":1000000930967,"date":"2025-03-11T16:00:00.000Z","cp":4538.21,"r_cp":5428.87},{"stockId":1000000930967,"date":"2025-03-12T16:00:00.000Z","cp":4450.77,"r_cp":5324.27},{"stockId":1000000930967,"date":"2025-03-13T16:00:00.000Z","cp":4516.18,"r_cp":5402.53},{"stockId":1000000930967,"date":"2025-03-16T16:00:00.000Z","cp":4549.77,"r_cp":5442.71},{"stockId":1000000930967,"date":"2025-03-17T16:00:00.000Z","cp":4677.92,"r_cp":5596.01},{"stockId":1000000930967,"date":"2025-03-18T16:00:00.000Z","cp":4662.74,"r_cp":5577.85},{"stockId":1000000930967,"date":"2025-03-19T16:00:00.000Z","cp":4546.42,"r_cp":5438.7},{"stockId":1000000930967,"date":"2025-03-20T16:00:00.000Z","cp":4356.53,"r_cp":5211.54},{"stockId":1000000930967,"date":"2025-03-23T16:00:00.000Z","cp":4426.52,"r_cp":5295.27},{"stockId":1000000930967,"date":"2025-03-24T16:00:00.000Z","cp":4226.72,"r_cp":5056.26},{"stockId":1000000930967,"date":"2025-03-25T16:00:00.000Z","cp":4270.59,"r_cp":5108.73},{"stockId":1000000930967,"date":"2025-03-26T16:00:00.000Z","cp":4264.73,"r_cp":5101.72},{"stockId":1000000930967,"date":"2025-03-27T16:00:00.000Z","cp":4155.9,"r_cp":4971.53},{"stockId":1000000930967,"date":"2025-03-30T16:00:00.000Z","cp":4038.22,"r_cp":4830.76},{"stockId":1000000930967,"date":"2025-03-31T16:00:00.000Z","cp":3963.48,"r_cp":4741.35},{"stockId":1000000930967,"date":"2025-04-01T16:00:00.000Z","cp":3993.31,"r_cp":4777.04},{"stockId":1000000930967,"date":"2025-04-02T16:00:00.000Z","cp":3909.22,"r_cp":4676.44},{"stockId":1000000930967,"date":"2025-04-06T16:00:00.000Z","cp":3154.75,"r_cp":3773.9},{"stockId":1000000930967,"date":"2025-04-07T16:00:00.000Z","cp":3277.34,"r_cp":3920.55},{"stockId":1000000930967,"date":"2025-04-08T16:00:00.000Z","cp":3448.76,"r_cp":4125.61},{"stockId":1000000930967,"date":"2025-04-09T16:00:00.000Z","cp":3569.07,"r_cp":4269.53},{"stockId":1000000930967,"date":"2025-04-10T16:00:00.000Z","cp":3697.58,"r_cp":4423.26},{"stockId":1000000930967,"date":"2025-04-13T16:00:00.000Z","cp":3739.63,"r_cp":4473.57},{"stockId":1000000930967,"date":"2025-04-14T16:00:00.000Z","cp":3666.95,"r_cp":4386.62},{"stockId":1000000930967,"date":"2025-04-15T16:00:00.000Z","cp":3549.63,"r_cp":4246.28},{"stockId":1000000930967,"date":"2025-04-16T16:00:00.000Z","cp":3597.09,"r_cp":4303.06},{"stockId":1000000930967,"date":"2025-04-21T16:00:00.000Z","cp":3692.94,"r_cp":4417.71},{"stockId":1000000930967,"date":"2025-04-22T16:00:00.000Z","cp":3823.87,"r_cp":4574.34},{"stockId":1000000930967,"date":"2025-04-23T16:00:00.000Z","cp":3806.57,"r_cp":4553.64},{"stockId":1000000930967,"date":"2025-04-24T16:00:00.000Z","cp":3774.17,"r_cp":4514.89},{"stockId":1000000930967,"date":"2025-04-27T16:00:00.000Z","cp":3767.03,"r_cp":4506.34},{"stockId":1000000930967,"date":"2025-04-28T16:00:00.000Z","cp":3788.94,"r_cp":4532.55},{"stockId":1000000930967,"date":"2025-04-29T16:00:00.000Z","cp":3919.04,"r_cp":4688.18},{"stockId":1000000930967,"date":"2025-05-01T16:00:00.000Z","cp":4047.49,"r_cp":4841.84},{"stockId":1000000930967,"date":"2025-05-05T16:00:00.000Z","cp":4011.33,"r_cp":4798.59},{"stockId":1000000930967,"date":"2025-05-06T16:00:00.000Z","cp":3942.82,"r_cp":4716.64},{"stockId":1000000930967,"date":"2025-05-07T16:00:00.000Z","cp":3932.2,"r_cp":4703.93},{"stockId":1000000930967,"date":"2025-05-08T16:00:00.000Z","cp":3873.75,"r_cp":4634.01},{"stockId":1000000930967,"date":"2025-05-11T16:00:00.000Z","cp":4058.76,"r_cp":4855.33},{"stockId":1000000930967,"date":"2025-05-12T16:00:00.000Z","cp":3922.79,"r_cp":4693.17},{"stockId":1000000930967,"date":"2025-05-13T16:00:00.000Z","cp":3962.05,"r_cp":4740.13},{"stockId":1000000930967,"date":"2025-05-14T16:00:00.000Z","cp":3887.47,"r_cp":4650.91},{"stockId":1000000930967,"date":"2025-05-15T16:00:00.000Z","cp":3912.03,"r_cp":4680.29},{"stockId":1000000930967,"date":"2025-05-18T16:00:00.000Z","cp":3925.99,"r_cp":4696.99},{"stockId":1000000930967,"date":"2025-05-19T16:00:00.000Z","cp":3978.43,"r_cp":4759.74},{"stockId":1000000930967,"date":"2025-05-20T16:00:00.000Z","cp":3987.34,"r_cp":4770.4},{"stockId":1000000930967,"date":"2025-05-21T16:00:00.000Z","cp":3911.99,"r_cp":4680.25},{"stockId":1000000930967,"date":"2025-05-22T16:00:00.000Z","cp":3892.36,"r_cp":4657.22},{"stockId":1000000930967,"date":"2025-05-25T16:00:00.000Z","cp":3842.92,"r_cp":4598.89},{"stockId":1000000930967,"date":"2025-05-26T16:00:00.000Z","cp":3834.85,"r_cp":4589.23},{"stockId":1000000930967,"date":"2025-05-27T16:00:00.000Z","cp":3788.2,"r_cp":4533.4},{"stockId":1000000930967,"date":"2025-05-28T16:00:00.000Z","cp":3863.76,"r_cp":4623.83},{"stockId":1000000930967,"date":"2025-05-29T16:00:00.000Z","cp":3761.84,"r_cp":4504.18},{"stockId":1000000930967,"date":"2025-06-01T16:00:00.000Z","cp":3739.62,"r_cp":4479.14},{"stockId":1000000930967,"date":"2025-06-02T16:00:00.000Z","cp":3780.5,"r_cp":4528.1},{"stockId":1000000930967,"date":"2025-06-03T16:00:00.000Z","cp":3788.86,"r_cp":4538.11},{"stockId":1000000930967,"date":"2025-06-04T16:00:00.000Z","cp":3907.76,"r_cp":4682.56},{"stockId":1000000930967,"date":"2025-06-05T16:00:00.000Z","cp":3838.19,"r_cp":4599.19},{"stockId":1000000930967,"date":"2025-06-08T16:00:00.000Z","cp":3971.25,"r_cp":4759.51},{"stockId":1000000930967,"date":"2025-06-09T16:00:00.000Z","cp":3930.33,"r_cp":4713.14},{"stockId":1000000930967,"date":"2025-06-10T16:00:00.000Z","cp":3950.89,"r_cp":4743.29},{"stockId":1000000930967,"date":"2025-06-11T16:00:00.000Z","cp":3923.64,"r_cp":4710.58},{"stockId":1000000930967,"date":"2025-06-12T16:00:00.000Z","cp":3850.27,"r_cp":4622.49},{"stockId":1000000930967,"date":"2025-06-15T16:00:00.000Z","cp":3927.39,"r_cp":4715.08},{"stockId":1000000930967,"date":"2025-06-16T16:00:00.000Z","cp":3919.8,"r_cp":4705.97},{"stockId":1000000930967,"date":"2025-06-17T16:00:00.000Z","cp":3909.2,"r_cp":4694.6},{"stockId":1000000930967,"date":"2025-06-18T16:00:00.000Z","cp":3825.04,"r_cp":4593.54},{"stockId":1000000930967,"date":"2025-06-19T16:00:00.000Z","cp":3855.76,"r_cp":4630.43},{"stockId":1000000930967,"date":"2025-06-22T16:00:00.000Z","cp":3922.1,"r_cp":4710.1},{"stockId":1000000930967,"date":"2025-06-23T16:00:00.000Z","cp":4048.09,"r_cp":4861.75},{"stockId":1000000930967,"date":"2025-06-24T16:00:00.000Z","cp":4110.66,"r_cp":4936.89},{"stockId":1000000930967,"date":"2025-06-25T16:00:00.000Z","cp":4117.66,"r_cp":4945.3},{"stockId":1000000930967,"date":"2025-06-26T16:00:00.000Z","cp":4152.58,"r_cp":4987.24},{"stockId":1000000930967,"date":"2025-06-29T16:00:00.000Z","cp":4182.33,"r_cp":5022.96},{"stockId":1000000930967,"date":"2025-07-01T16:00:00.000Z","cp":4106.59,"r_cp":4932},{"stockId":1000000930967,"date":"2025-07-02T16:00:00.000Z","cp":4121.13,"r_cp":4949.8},{"stockId":1000000930967,"date":"2025-07-03T16:00:00.000Z","cp":4127.58,"r_cp":4957.93},{"stockId":1000000930967,"date":"2025-07-06T16:00:00.000Z","cp":4101.25,"r_cp":4926.3},{"stockId":1000000930967,"date":"2025-07-07T16:00:00.000Z","cp":4200.99,"r_cp":5046.25},{"stockId":1000000930967,"date":"2025-07-08T16:00:00.000Z","cp":4152.46,"r_cp":4987.96},{"stockId":1000000930967,"date":"2025-07-09T16:00:00.000Z","cp":4184.38,"r_cp":5026.29},{"stockId":1000000930967,"date":"2025-07-10T16:00:00.000Z","cp":4218.73,"r_cp":5067.56},{"stockId":1000000930967,"date":"2025-07-13T16:00:00.000Z","cp":4244.45,"r_cp":5098.45},{"stockId":1000000930967,"date":"2025-07-14T16:00:00.000Z","cp":4336.6,"r_cp":5209.14},{"stockId":1000000930967,"date":"2025-07-15T16:00:00.000Z","cp":4307.32,"r_cp":5173.97},{"stockId":1000000930967,"date":"2025-07-16T16:00:00.000Z","cp":4360.07,"r_cp":5240.82},{"stockId":1000000930967,"date":"2025-07-17T16:00:00.000Z","cp":4415.02,"r_cp":5306.87},{"stockId":1000000930967,"date":"2025-07-20T16:00:00.000Z","cp":4415.95,"r_cp":5307.98},{"stockId":1000000930967,"date":"2025-07-21T16:00:00.000Z","cp":4375.31,"r_cp":5259.13},{"stockId":1000000930967,"date":"2025-07-22T16:00:00.000Z","cp":4427.04,"r_cp":5321.31},{"stockId":1000000930967,"date":"2025-07-23T16:00:00.000Z","cp":4546.2,"r_cp":5464.54},{"stockId":1000000930967,"date":"2025-07-24T16:00:00.000Z","cp":4584.64,"r_cp":5510.75},{"stockId":1000000930967,"date":"2025-07-27T16:00:00.000Z","cp":4553.73,"r_cp":5473.59},{"stockId":1000000930967,"date":"2025-07-28T16:00:00.000Z","cp":4571.42,"r_cp":5494.86},{"stockId":1000000930967,"date":"2025-07-29T16:00:00.000Z","cp":4433.12,"r_cp":5342.76},{"stockId":1000000930967,"date":"2025-07-30T16:00:00.000Z","cp":4485.56,"r_cp":5405.96},{"stockId":1000000930967,"date":"2025-07-31T16:00:00.000Z","cp":4427.79,"r_cp":5336.33},{"stockId":1000000930967,"date":"2025-08-03T16:00:00.000Z","cp":4580.1,"r_cp":5519.89},{"stockId":1000000930967,"date":"2025-08-04T16:00:00.000Z","cp":4607.25,"r_cp":5552.62},{"stockId":1000000930967,"date":"2025-08-05T16:00:00.000Z","cp":4654.42,"r_cp":5609.47},{"stockId":1000000930967,"date":"2025-08-06T16:00:00.000Z","cp":4668.67,"r_cp":5626.63},{"stockId":1000000930967,"date":"2025-08-07T16:00:00.000Z","cp":4545.31,"r_cp":5477.97},{"stockId":1000000930967,"date":"2025-08-10T16:00:00.000Z","cp":4561.59,"r_cp":5498.07},{"stockId":1000000930967,"date":"2025-08-11T16:00:00.000Z","cp":4598.12,"r_cp":5542.1},{"stockId":1000000930967,"date":"2025-08-12T16:00:00.000Z","cp":4712.45,"r_cp":5679.9},{"stockId":1000000930967,"date":"2025-08-13T16:00:00.000Z","cp":4666.17,"r_cp":5624.12},{"stockId":1000000930967,"date":"2025-08-14T16:00:00.000Z","cp":4759.73,"r_cp":5736.89},{"stockId":1000000930967,"date":"2025-08-17T16:00:00.000Z","cp":4783.42,"r_cp":5765.44},{"stockId":1000000930967,"date":"2025-08-18T16:00:00.000Z","cp":4694.33,"r_cp":5658.06},{"stockId":1000000930967,"date":"2025-08-19T16:00:00.000Z","cp":4709.85,"r_cp":5676.77},{"stockId":1000000930967,"date":"2025-08-20T16:00:00.000Z","cp":4654.68,"r_cp":5610.28},{"stockId":1000000930967,"date":"2025-08-21T16:00:00.000Z","cp":4862.29,"r_cp":5860.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930967,"cp":4939.31,"r_cp":5953.33},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930967,"cp":4947.76,"r_cp":5963.52},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930967,"cp":4929.13,"r_cp":5941.07},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930967,"cp":5081.06,"r_cp":6124.18},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930967,"cp":5027.21,"r_cp":6059.28},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930967,"cp":5062.35,"r_cp":6101.64},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930967,"cp":4939.45,"r_cp":5953.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930967,"cp":4887.21,"r_cp":5890.54},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930967,"cp":4713.71,"r_cp":5681.42},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930967,"cp":4845.17,"r_cp":5840.93},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930967,"cp":4851.24,"r_cp":5848.24},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930967,"cp":4848.5,"r_cp":5844.95},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930967,"cp":4926.4,"r_cp":5938.85},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930967,"cp":5061.16,"r_cp":6101.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930967,"cp":5114.17,"r_cp":6166.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930967,"cp":5088.62,"r_cp":6135.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930967,"cp":5093.54,"r_cp":6141.44},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930967,"cp":5324.84,"r_cp":6420.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930967,"cp":5340.87,"r_cp":6439.65},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930967,"cp":5374.46,"r_cp":6480.16},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930967,"cp":5503.35,"r_cp":6635.56},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930967,"cp":5413.29,"r_cp":6526.98},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930967,"cp":5544.11,"r_cp":6684.71},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930967,"cp":5576.26,"r_cp":6723.47},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930967,"cp":5350.03,"r_cp":6450.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930967,"cp":5476.56,"r_cp":6603.25},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930967,"cp":5683.95,"r_cp":6853.32},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930967,"cp":5915.29,"r_cp":7132.26},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930967,"cp":5916.7,"r_cp":7134.35},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930967,"cp":5892.07,"r_cp":7104.65},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930967,"cp":5827.57,"r_cp":7026.88},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930967,"cp":5720.66,"r_cp":6897.97},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930967,"cp":5482.24,"r_cp":6610.47},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930967,"cp":5447.28,"r_cp":6568.32},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930967,"cp":5141.23,"r_cp":6199.29},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930967,"cp":5302.26,"r_cp":6393.46},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930967,"cp":5244.77,"r_cp":6324.13},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930967,"cp":4950.36,"r_cp":5969.13},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930967,"cp":5091.52,"r_cp":6139.34},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930967,"cp":5169.04,"r_cp":6232.83},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930967,"cp":5117.47,"r_cp":6170.64},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930967,"cp":5060.98,"r_cp":6102.53},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930967,"cp":5267.8,"r_cp":6351.91},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930967,"cp":5391.43,"r_cp":6500.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930967,"cp":5304,"r_cp":6395.56},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930967,"cp":5251.72,"r_cp":6333.02},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930967,"cp":5109.16,"r_cp":6161.11},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930967,"cp":5101.67,"r_cp":6152.07},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930967,"cp":4965.78,"r_cp":5988.21},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930967,"cp":4917.54,"r_cp":5930.03},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930967,"cp":5075.65,"r_cp":6120.7},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930967,"cp":4953.38,"r_cp":5973.25},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930967,"cp":4969.31,"r_cp":5992.46},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930967,"cp":4936.3,"r_cp":5952.65},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930967,"cp":4954.82,"r_cp":5974.99},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930967,"cp":5007.55,"r_cp":6038.57},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930967,"cp":4877.15,"r_cp":5881.32},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930967,"cp":4853.07,"r_cp":5852.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930967,"cp":4788.91,"r_cp":5774.92},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930967,"cp":4723.35,"r_cp":5695.87},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930967,"cp":4695.37,"r_cp":5662.12},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930967,"cp":4524.78,"r_cp":5456.41},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930967,"cp":4564.95,"r_cp":5504.85},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930967,"cp":4617.38,"r_cp":5568.08},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930967,"cp":4622.54,"r_cp":5574.29},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930967,"cp":4625.99,"r_cp":5578.46},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930967,"cp":4638.69,"r_cp":5593.77},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930967,"cp":4674.13,"r_cp":5636.51},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930967,"cp":4650.33,"r_cp":5607.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930967,"cp":4575.36,"r_cp":5517.4},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930967,"cp":4687.31,"r_cp":5652.41},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930967,"cp":4726.78,"r_cp":5700},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930967,"cp":4764.71,"r_cp":5747.04},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930967,"cp":4670.88,"r_cp":5633.86},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930967,"cp":4676.22,"r_cp":5644.3},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930967,"cp":4578.79,"r_cp":5526.7},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930967,"cp":4654.25,"r_cp":5621.16},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930967,"cp":4541.22,"r_cp":5484.65},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930967,"cp":4460.12,"r_cp":5386.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930967,"cp":4504.54,"r_cp":5440.35},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930967,"cp":4437.91,"r_cp":5359.88},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930967,"cp":4459.36,"r_cp":5385.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930967,"cp":4544.48,"r_cp":5488.58},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930967,"cp":4530.46,"r_cp":5471.66},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930967,"cp":4554.67,"r_cp":5500.89},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930967,"cp":4532.95,"r_cp":5474.67},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930967,"cp":4637.61,"r_cp":5601.07},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930967,"cp":4616.97,"r_cp":5576.14},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930967,"cp":4789.12,"r_cp":5784.05},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930967,"cp":4797.42,"r_cp":5794.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930967,"cp":4826.32,"r_cp":5828.98},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930967,"cp":4813.4,"r_cp":5813.38},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930967,"cp":4775.01,"r_cp":5767.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000930967,"cp":4820.52,"r_cp":5821.97},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930967,"cp":4985.79,"r_cp":6021.58},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930967,"cp":4931.41,"r_cp":5955.9},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930967,"cp":4972.27,"r_cp":6005.25},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000930967,"cp":5000.16,"r_cp":6038.94},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930967,"cp":5024.83,"r_cp":6068.73},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930967,"cp":4943.49,"r_cp":5970.49},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930967,"cp":4837.27,"r_cp":5842.2},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930967,"cp":4937.54,"r_cp":5963.31},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000930967,"cp":4956.93,"r_cp":5986.73},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000930967,"cp":4995.62,"r_cp":6033.45},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930967,"cp":4899.29,"r_cp":5917.11},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930967,"cp":4960.51,"r_cp":5991.04},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930967,"cp":5079.92,"r_cp":6135.26},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930967,"cp":5005.24,"r_cp":6045.07},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930967,"cp":4899.8,"r_cp":5917.72},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930967,"cp":4720.47,"r_cp":5701.14},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930967,"cp":4761.61,"r_cp":5750.83},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930967,"cp":4607.43,"r_cp":5564.61},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930967,"cp":4600.76,"r_cp":5556.56},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930967,"cp":4566.13,"r_cp":5514.73},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930967,"cp":4677.73,"r_cp":5649.53},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930967,"cp":4731.99,"r_cp":5715.05},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930967,"cp":4785.5,"r_cp":5779.68},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930967,"cp":4794.69,"r_cp":5790.78},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930967,"cp":4803.65,"r_cp":5801.6},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000930967,"cp":4801.74,"r_cp":5799.3},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000930967,"cp":4714.29,"r_cp":5693.68},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000930967,"cp":4852.47,"r_cp":5860.56},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930967,"cp":4762.17,"r_cp":5751.5},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930967,"cp":4748.1,"r_cp":5734.51},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930967,"cp":4687.61,"r_cp":5661.45},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930967,"cp":4700.51,"r_cp":5677.03},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930967,"cp":4493.37,"r_cp":5426.86},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930967,"cp":4302.79,"r_cp":5196.68},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930967,"cp":4289.09,"r_cp":5180.14},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930967,"cp":4317.31,"r_cp":5214.22},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930967,"cp":4378.43,"r_cp":5288.04},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930967,"cp":4344.55,"r_cp":5247.13},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930967,"cp":4461.43,"r_cp":5388.28},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930967,"cp":4432.53,"r_cp":5353.38},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930967,"cp":4390.1,"r_cp":5302.13},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930967,"cp":4296,"r_cp":5188.48},{"stockId":1000000930967,"date":"2026-03-15T16:00:00.000Z","cp":4408.38,"r_cp":5324.22},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930967,"cp":4382.79,"r_cp":5293.31},{"stockId":1000000930967,"date":"2026-03-17T16:00:00.000Z","cp":4465.6,"r_cp":5393.32},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930967,"cp":4368.62,"r_cp":5276.2},{"stockId":1000000930967,"date":"2026-03-19T16:00:00.000Z","cp":4218.94,"r_cp":5095.41},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930967,"cp":4030.62,"r_cp":4867.98},{"stockId":1000000930967,"date":"2026-03-23T16:00:00.000Z","cp":4128.08,"r_cp":4985.69},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930967,"cp":4196.06,"r_cp":5067.78},{"stockId":1000000930967,"date":"2026-03-25T16:00:00.000Z","cp":4083.93,"r_cp":4932.37},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930967,"cp":4084.09,"r_cp":4932.55},{"stockId":1000000930967,"date":"2026-03-29T16:00:00.000Z","cp":3989.93,"r_cp":4818.83},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930967,"cp":3911.29,"r_cp":4723.85},{"stockId":1000000930967,"date":"2026-03-31T16:00:00.000Z","cp":4081.89,"r_cp":4929.9},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930967,"cp":4003.28,"r_cp":4834.96},{"stockId":1000000930967,"date":"2026-04-07T16:00:00.000Z","cp":4333.73,"r_cp":5234.05},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930967,"cp":4242.91,"r_cp":5124.37},{"stockId":1000000930967,"date":"2026-04-09T16:00:00.000Z","cp":4299.92,"r_cp":5193.22},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930967,"cp":4283.03,"r_cp":5172.83},{"stockId":1000000930967,"date":"2026-04-13T16:00:00.000Z","cp":4370.18,"r_cp":5278.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930967,"cp":4389.02,"r_cp":5300.83},{"stockId":1000000930967,"date":"2026-04-15T16:00:00.000Z","cp":4526.4,"r_cp":5466.75},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930967,"cp":4541.01,"r_cp":5484.4},{"stockId":1000000930967,"date":"2026-04-19T16:00:00.000Z","cp":4585.27,"r_cp":5537.85},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930967,"cp":4606.99,"r_cp":5564.09},{"stockId":1000000930967,"date":"2026-04-21T16:00:00.000Z","cp":4622,"r_cp":5582.21},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930967,"cp":4568.7,"r_cp":5517.84},{"stockId":1000000930967,"date":"2026-04-23T16:00:00.000Z","cp":4696.31,"r_cp":5671.96},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930967,"cp":4801.16,"r_cp":5798.59},{"stockId":1000000930967,"date":"2026-04-27T16:00:00.000Z","cp":4669.08,"r_cp":5639.17},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930967,"cp":4690.88,"r_cp":5665.49},{"stockId":1000000930967,"date":"2026-04-29T16:00:00.000Z","cp":4691.84,"r_cp":5666.66},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000930967,"cp":4823.03,"r_cp":5825.1},{"stockId":1000000930967,"date":"2026-05-04T16:00:00.000Z","cp":4776.89,"r_cp":5769.37},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930967,"cp":4933.17,"r_cp":5958.13},{"stockId":1000000930967,"date":"2026-05-06T16:00:00.000Z","cp":5127.81,"r_cp":6193.21},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930967,"cp":5105.14,"r_cp":6165.82},{"stockId":1000000930967,"date":"2026-05-10T16:00:00.000Z","cp":5219.83,"r_cp":6304.36},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930967,"cp":5131.49,"r_cp":6199.68},{"stockId":1000000930967,"date":"2026-05-12T16:00:00.000Z","cp":5202.25,"r_cp":6285.18},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930967,"cp":5108.6,"r_cp":6172.03},{"stockId":1000000930967,"date":"2026-05-14T16:00:00.000Z","cp":4942.28,"r_cp":5971.73},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930967,"cp":4915.85,"r_cp":5939.81},{"stockId":1000000930967,"date":"2026-05-18T16:00:00.000Z","cp":4893.88,"r_cp":5913.39},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930967,"cp":5039.97,"r_cp":6089.91},{"stockId":1000000930967,"date":"2026-05-20T16:00:00.000Z","cp":4974.62,"r_cp":6010.94},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930967,"cp":5290.43,"r_cp":6393.1},{"stockId":1000000930967,"date":"2026-05-25T16:00:00.000Z","cp":5534.67,"r_cp":6689.65},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930967,"cp":5576.65,"r_cp":6740.38},{"stockId":1000000930967,"date":"2026-05-27T16:00:00.000Z","cp":5661.52,"r_cp":6842.97},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930967,"cp":5699.23,"r_cp":6888.55},{"stockId":1000000930967,"date":"2026-05-31T16:00:00.000Z","cp":5741.4,"r_cp":6940.49},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930967,"cp":5874.18,"r_cp":7101},{"stockId":1000000930967,"date":"2026-06-02T16:00:00.000Z","cp":5858.14,"r_cp":7081.69},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930967,"cp":5761.53,"r_cp":6965.92},{"stockId":1000000930967,"date":"2026-06-04T16:00:00.000Z","cp":5568.35,"r_cp":6737.9},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000930967,"cp":5458.67,"r_cp":6605.83},{"stockId":1000000930967,"date":"2026-06-08T16:00:00.000Z","cp":5640.89,"r_cp":6827.25},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000930967,"cp":5408.2212,"r_cp":6545.65},{"stockId":1000000930967,"date":"2026-06-10T16:00:00.000Z","cp":5405.0796,"r_cp":6551.37},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930967,"cp":5361.9537,"r_cp":6499.2},{"stockId":1000000930967,"date":"2026-06-14T16:00:00.000Z","cp":5737.6877,"r_cp":6954.62},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930967,"cp":5668.3709,"r_cp":6870.6},{"stockId":1000000930967,"date":"2026-06-16T16:00:00.000Z","cp":5822.9837,"r_cp":7058.01},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000930967,"cp":5863.0245,"r_cp":7106.54},{"stockId":1000000930967,"date":"2026-06-21T16:00:00.000Z","cp":5891.4289,"r_cp":7140.97},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930967,"cp":5643.2918,"r_cp":6840.5},{"stockId":1000000930967,"date":"2026-06-23T16:00:00.000Z","cp":5856.2371,"r_cp":7098.62},{"stockId":1000000930967,"date":"2026-06-24T16:00:00.000Z","cp":5912.4999,"r_cp":7166.99},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000930967,"cp":5640.5188,"r_cp":6837.3},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000930967,"cp":5727.3468,"r_cp":6942.55},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000930967,"cp":5924.1413,"r_cp":7181.53},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000930967,"cp":5462.5043,"r_cp":6621.91},{"stockId":1000000930967,"date":"2026-07-02T16:00:00.000Z","cp":5465.7794,"r_cp":6627.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000930967,"cp":5269.2876,"r_cp":6389.01},{"stockId":1000000930967,"date":"2026-07-06T16:00:00.000Z","cp":5167.5762,"r_cp":6265.78},{"stockId":1000000930967,"date":"2026-07-07T16:00:00.000Z","cp":5350.6219,"r_cp":6487.73},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000930967,"cp":5588.1535,"r_cp":6775.74},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000930967,"cp":5422.3433,"r_cp":6574.69},{"stockId":1000000930967,"date":"2026-07-12T16:00:00.000Z","cp":5191.3585,"r_cp":6294.62},{"stockId":1000000930967,"date":"2026-07-13T16:00:00.000Z","cp":5253.16,"r_cp":6369.55},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000930967,"cp":5246.4675,"r_cp":6361.44},{"stockId":1000000930967,"date":"2026-07-15T16:00:00.000Z","cp":5158.6085,"r_cp":6254.91},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000930967,"cp":4783.9839,"r_cp":5800.67},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000930967,"cp":4871.3975,"r_cp":5906.66},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000930967,"cp":5182.7519,"r_cp":6284.18},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000930967,"cp":5081.2149,"r_cp":6161.07},{"stockId":1000000930967,"date":"2026-07-22T16:00:00.000Z","cp":5030.5151,"r_cp":6099.59},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000930967,"cp":4954.2591,"r_cp":6007.13},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000930967,"cp":5034.9866,"r_cp":6107.38},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000930967,"cp":4855.2028,"r_cp":5889.3},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000930967,"cp":4913.8273,"r_cp":5960.41},{"stockId":1000000930967,"date":"2026-07-29T16:00:00.000Z","cp":4680.659,"r_cp":5677.58},{"stockId":1000000930967,"date":"2026-07-30T16:00:00.000Z","cp":4790.7631,"r_cp":5811.14},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000930967,"cp":4808.6865,"r_cp":5832.88},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000930967,"cp":4946.3998,"r_cp":5999.92},{"stockId":1000000930967,"date":"2026-08-04T16:00:00.000Z","cp":5103.3643,"r_cp":6202.1},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000930967,"cp":4979.6755,"r_cp":6051.78},{"stockId":1000000930967,"date":"2026-08-06T16:00:00.000Z","cp":5127.8962,"r_cp":6231.91},{"stockId":1000000930967,"date":"2026-08-09T16:00:00.000Z","cp":5153.0325,"r_cp":6262.46},{"stockId":1000000930967,"date":"2026-08-10T16:00:00.000Z","cp":5054.2739,"r_cp":6143.93},{"stockId":1000000930967,"date":"2026-08-11T16:00:00.000Z","cp":5137.4035,"r_cp":6244.98},{"stockId":1000000930967,"date":"2026-08-12T16:00:00.000Z","cp":5301.2982,"r_cp":6444.21},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000930967,"cp":5248.4031,"r_cp":6379.91},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000930967,"cp":5398.1553,"r_cp":6561.95},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000930967,"cp":5253.5521,"r_cp":6386.17},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000930967,"cp":5062.4789,"r_cp":6153.9},{"stockId":1000000930967,"date":"2026-08-19T16:00:00.000Z","cp":5056.4665,"r_cp":6146.59},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000930967,"cp":5161.6931,"r_cp":6274.51},{"stockId":1000000930967,"date":"2026-08-23T16:00:00.000Z","cp":4957.6493,"r_cp":6026.47},{"stockId":1000000930967,"date":"2026-08-24T16:00:00.000Z","cp":5081.0073,"r_cp":6176.43},{"stockId":1000000930967,"date":"2026-08-25T16:00:00.000Z","cp":5133.759,"r_cp":6240.55},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000930967,"cp":5217.9103,"r_cp":6342.84},{"stockId":1000000930967,"date":"2026-08-27T16:00:00.000Z","cp":5197.3748,"r_cp":6317.88},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000930967,"cp":5259.3636,"r_cp":6393.23},{"date":"2026-08-31T16:00:00.000Z","stockId":1000000930967,"cp":5213.1146,"r_cp":6337.14},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000930967,"cp":5172.3234,"r_cp":6287.56},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000930967,"cp":5157.5929,"r_cp":6269.65},{"stockId":1000000930967,"date":"2026-09-03T16:00:00.000Z","cp":5228.2519,"r_cp":6355.54},{"stockId":1000000930967,"date":"2026-09-06T16:00:00.000Z","cp":5252.2405,"r_cp":6384.7},{"stockId":1000000930967,"date":"2026-09-07T16:00:00.000Z","cp":5057.5267,"r_cp":6148.94},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000930967,"cp":5121.205,"r_cp":6226.36},{"stockId":1000000930967,"date":"2026-09-09T16:00:00.000Z","cp":5037.2494,"r_cp":6124.35},{"date":"2026-09-10T16:00:00.000Z","stockId":1000000930967,"cp":4991.1619,"r_cp":6068.44},{"stockId":1000000930967,"date":"2026-09-13T16:00:00.000Z","cp":4945.3399,"r_cp":6012.73},{"stockId":1000000930967,"date":"2026-09-14T16:00:00.000Z","cp":4875.6305,"r_cp":5927.97},{"date":"2026-09-15T16:00:00.000Z","stockId":1000000930967,"cp":5022.8238,"r_cp":6107.07},{"stockId":1000000930967,"date":"2026-09-16T16:00:00.000Z","cp":5005.5343,"r_cp":6086.05},{"stockId":1000000930967,"date":"2026-09-17T16:00:00.000Z","cp":5234.1255,"r_cp":6363.98},{"stockId":1000000930967,"date":"2026-09-20T16:00:00.000Z","cp":5251.4968,"r_cp":6385.23},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000930967,"cp":5239.3923,"r_cp":6370.51},{"date":"2026-09-22T16:00:00.000Z","stockId":1000000930967,"cp":5206.5141,"r_cp":6330.54},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000930967,"cp":5172.1232,"r_cp":6288.72},{"stockId":1000000930967,"date":"2026-09-24T16:00:00.000Z","cp":5153.65,"r_cp":6266.3},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000930967,"cp":4969.8258,"r_cp":6042.79},{"stockId":1000000930967,"date":"2026-09-28T16:00:00.000Z","cp":4995.1784,"r_cp":6073.62},{"date":"2026-09-29T16:00:00.000Z","stockId":1000000930967,"cp":4959.3851,"r_cp":6030.1},{"date":"2026-10-01T16:00:00.000Z","stockId":1000000930967,"cp":4914.47,"r_cp":5975.49},{"stockId":1000000930967,"date":"2026-10-04T16:00:00.000Z","cp":5027.9,"r_cp":6113.74},{"date":"2026-10-05T16:00:00.000Z","stockId":1000000930967,"cp":5046.62,"r_cp":6136.5},{"stockId":1000000930967,"date":"2026-10-06T16:00:00.000Z","cp":4987.86,"r_cp":6065.05},{"stockId":1000000930967,"date":"2026-10-07T16:00:00.000Z","cp":4694.3587,"r_cp":5708.16},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000930967,"cp":4793.3354,"r_cp":5828.52},{"stockId":1000000930967,"date":"2026-10-11T16:00:00.000Z","cp":4664.2958}]}