window.pageData = {"index":{"_id":1000000930697,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"source":"csi","fsTableType":"non_financial","name":"家用电器","csiCode":"930697","currency":"CNY","series":"sector","launchDate":"2015-07-06T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:42.204Z","followedNum":1754,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","indexMethodology":null,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930697factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指家用电器指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720697,"memoNum":53,"constituentsMarkets":["a"],"pinyin":"jydq","hotSpots":[null]},"startDate":"2024-10-13T14:06:05.961Z","endDate":"2026-10-13T14:06:05.961Z","stock":{"_id":3000000029000,"stockType":"fund","areaCode":"cn","market":"a","tickerId":29000,"stockCode":"029000","shortName":"华夏中证全指家用电器ETF发起式联接A","fundSecondLevel":"fof","currency":"CNY","status":"normal","exchange":"jj","setUpAssetScale":10244571.05,"setUpDate":"2026-09-16T16:00:00.000Z","setUpShares":10244571.05,"inceptionDate":"2026-09-17T16:00:00.000Z","name":"华夏中证全指家用电器交易型开放式指数证券投资基金发起式联接基金","pinyin":"hxzzqzjydqjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930697,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"name":"家用电器","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘蔚","stockType":"fund_manager","stockCode":"j101020741","exchange":"fm","tickerId":1223268370}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000029000,"type":"fpr","f_cagr_p_r_fs_ssc":1662,"f_cagr_p_r_fs_ssrp":0.8994581577363034},"fp":{"stockId":3000000029000,"type":"fp","last_data_date":"2026-10-12T16:00:00.000Z","f_cagr_p_r_fs":-0.02679464107178542,"f_i_d":"2026-09-17T16:00:00.000Z"},"ff":{"stockId":3000000029000,"type":"ff","f_fr_d":"2026-09-20T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000029000,"type":"f_nlacan","f_nv_d":"2026-10-12T16:00:00.000Z","f_nv":0.9734,"f_nv_cr":-0.004092490280335648}},"masterSlaveFunds":[{"_id":3000000029001,"stockType":"fund","areaCode":"cn","market":"a","tickerId":29001,"stockCode":"029001","shortName":"华夏中证全指家用电器ETF发起式联接C","fundSecondLevel":"fof","currency":"CNY","masterFundId":3000000029000,"__csrcFundId":17680,"status":"normal","exchange":"jj","lastUpdated":"2026-10-09T17:11:07.045Z","setUpAssetScale":4060,"setUpDate":"2026-09-16T16:00:00.000Z","setUpShares":4060,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-17T16:00:00.000Z","indexId":1000000930697}]},"influencesList":[],"fundNetValueList":[{"stockId":3000000029000,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":1.0002},{"stockId":3000000029000,"date":"2026-09-21T16:00:00.000Z","lxr_nv_fc":1.0006},{"stockId":3000000029000,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":1.0003},{"stockId":3000000029000,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":0.9987},{"stockId":3000000029000,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":0.9861},{"stockId":3000000029000,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":0.987},{"stockId":3000000029000,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":0.9855},{"stockId":3000000029000,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":0.9749},{"stockId":3000000029000,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.9782},{"stockId":3000000029000,"date":"2026-10-11T16:00:00.000Z","lxr_nv_fc":0.9774},{"stockId":3000000029000,"date":"2026-10-12T16:00:00.000Z","lxr_nv_fc":0.9734}],"priceMetricsList":[{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930697,"cp":10985.2,"r_cp":16039.18},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930697,"cp":10713.96,"r_cp":15643.14},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930697,"cp":10612.98,"r_cp":15496.44},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930697,"cp":10535.91,"r_cp":15383.91},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930697,"cp":10936.5,"r_cp":15968.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930697,"cp":11005.13,"r_cp":16069.05},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930697,"cp":11339.79,"r_cp":16557.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930697,"cp":11334.49,"r_cp":16555.22},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930697,"cp":11268.44,"r_cp":16458.74},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930697,"cp":11343.57,"r_cp":16568.48},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930697,"cp":11533.27,"r_cp":16845.56},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930697,"cp":11513.9,"r_cp":16817.26},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930697,"cp":11469.76,"r_cp":16752.79},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930697,"cp":11355.08,"r_cp":16585.3},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930697,"cp":11116.78,"r_cp":16237.45},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930697,"cp":11304.24,"r_cp":16511.27},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930697,"cp":11399.89,"r_cp":16650.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930697,"cp":11202.91,"r_cp":16363.26},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930697,"cp":11407.77,"r_cp":16662.48},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930697,"cp":11504.84,"r_cp":16808.35},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930697,"cp":11533.24,"r_cp":16849.85},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930697,"cp":11544.07,"r_cp":16865.66},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930697,"cp":11553.32,"r_cp":16879.18},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930697,"cp":11493.92,"r_cp":16792.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930697,"cp":11207.67,"r_cp":16374.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930697,"cp":10925.25,"r_cp":15961.58},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930697,"cp":11121.86,"r_cp":16248.82},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930697,"cp":11208.79,"r_cp":16375.82},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930697,"cp":11216.58,"r_cp":16387.2},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930697,"cp":10919.4,"r_cp":15953.04},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930697,"cp":10788.38,"r_cp":15761.61},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930697,"cp":10713.62,"r_cp":15652.4},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930697,"cp":10962.37,"r_cp":16015.8},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930697,"cp":10799.18,"r_cp":15777.39},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930697,"cp":10968.47,"r_cp":16025.01},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930697,"cp":11166.157,"r_cp":16313.82},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930697,"cp":11150.68,"r_cp":16291.21},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930697,"cp":11165.3,"r_cp":16312.57},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930697,"cp":11200.97,"r_cp":16364.69},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930697,"cp":11304.42,"r_cp":16515.83},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930697,"cp":11344.01,"r_cp":16573.67},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930697,"cp":11476.79,"r_cp":16767.66},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930697,"cp":11593.91,"r_cp":16938.77},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930697,"cp":11666.7278,"r_cp":17045.16},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930697,"cp":11384.4871,"r_cp":16632.8},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930697,"cp":11259.16,"r_cp":16449.7},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930697,"cp":11186.5234,"r_cp":16343.58},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930697,"cp":11276.0815,"r_cp":16474.42},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930697,"cp":11349.97,"r_cp":16582.37},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930697,"cp":11380.48,"r_cp":16626.95},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930697,"cp":11353.51,"r_cp":16587.54},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930697,"cp":11563.91,"r_cp":16895.59},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930697,"cp":11387.38,"r_cp":16637.66},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930697,"cp":11539.91,"r_cp":16860.52},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930697,"cp":11470.54,"r_cp":16759.16},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930697,"cp":11446.3,"r_cp":16723.74},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930697,"cp":11271.92,"r_cp":16468.96},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930697,"cp":11223.42,"r_cp":16398.11},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930697,"cp":10999.31,"r_cp":16070.66},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930697,"cp":11033.84,"r_cp":16121.11},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930697,"cp":11213.48,"r_cp":16383.58},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930697,"cp":11482.67,"r_cp":16776.89},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930697,"cp":11602.96,"r_cp":16952.64},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930697,"cp":11284.53,"r_cp":16487.4},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930697,"cp":11055.76,"r_cp":16153.14},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930697,"cp":11422.44,"r_cp":16688.89},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930697,"cp":11340.2,"r_cp":16568.74},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930697,"cp":11451.83,"r_cp":16731.83},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930697,"cp":11480.44,"r_cp":16773.63},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930697,"cp":11511.02,"r_cp":16818.31},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930697,"cp":11563.66,"r_cp":16895.21},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930697,"cp":11393.58,"r_cp":16646.72},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930697,"cp":11362.11,"r_cp":16600.75},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930697,"cp":11462.65,"r_cp":16747.74},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930697,"cp":11382.35,"r_cp":16630.41},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930697,"cp":11289.38,"r_cp":16494.58},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930697,"cp":11536.86,"r_cp":16856.16},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930697,"cp":11723.53,"r_cp":17128.89},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930697,"cp":11757.76,"r_cp":17178.91},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930697,"cp":11740.24,"r_cp":17153.31},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930697,"cp":11791.14,"r_cp":17227.68},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930697,"cp":11760.95,"r_cp":17183.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930697,"cp":11765.11,"r_cp":17189.64},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930697,"cp":11805.05,"r_cp":17248},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930697,"cp":11592.9,"r_cp":16938.04},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930697,"cp":11716.19,"r_cp":17118.17},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930697,"cp":11754.53,"r_cp":17174.19},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930697,"cp":11872.27,"r_cp":17346.21},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930697,"cp":11934.24,"r_cp":17436.75},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930697,"cp":11735.67,"r_cp":17146.63},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930697,"cp":11881.38,"r_cp":17359.53},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930697,"cp":11876.55,"r_cp":17352.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930697,"cp":11512.44,"r_cp":16820.48},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930697,"cp":11396.55,"r_cp":16651.15},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930697,"cp":11571.62,"r_cp":16906.95},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930697,"cp":11623.58,"r_cp":16982.86},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930697,"cp":11757.48,"r_cp":17178.5},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930697,"cp":11717.78,"r_cp":17120.49},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930697,"cp":11803.69,"r_cp":17246.02},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930697,"cp":11787.85,"r_cp":17222.87},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930697,"cp":11744.07,"r_cp":17158.91},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930697,"cp":11707.31,"r_cp":17105.2},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930697,"cp":11989.15,"r_cp":17516.98},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930697,"cp":12066.48,"r_cp":17629.96},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930697,"cp":12194.85,"r_cp":17817.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930697,"cp":12202.52,"r_cp":17828.74},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930697,"cp":12049.64,"r_cp":17605.37},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930697,"cp":11934.47,"r_cp":17437.09},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930697,"cp":12059.11,"r_cp":17619.2},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930697,"cp":11976.41,"r_cp":17498.37},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930697,"cp":11954.12,"r_cp":17465.8},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930697,"cp":11987.12,"r_cp":17514.02},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930697,"cp":11883.17,"r_cp":17362.13},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930697,"cp":11882.78,"r_cp":17361.58},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930697,"cp":11749.11,"r_cp":17166.27},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930697,"cp":11816.36,"r_cp":17264.53},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930697,"cp":11456.76,"r_cp":16739.13},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930697,"cp":10381.31,"r_cp":15167.82},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930697,"cp":10352.4,"r_cp":15125.58},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930697,"cp":10459.38,"r_cp":15281.88},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930697,"cp":10728.41,"r_cp":15674.96},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930697,"cp":10759.08,"r_cp":15719.77},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930697,"cp":10700.6,"r_cp":15634.32},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930697,"cp":10778.81,"r_cp":15748.59},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930697,"cp":10681.68,"r_cp":15606.68},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930697,"cp":10667.6,"r_cp":15586.1},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930697,"cp":10706.57,"r_cp":15643.05},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930697,"cp":10856.14,"r_cp":15861.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930697,"cp":10826.23,"r_cp":15817.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930697,"cp":10944.26,"r_cp":15990.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930697,"cp":10905.52,"r_cp":15933.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930697,"cp":10945.96,"r_cp":15992.81},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930697,"cp":10927.43,"r_cp":15965.73},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930697,"cp":10988.33,"r_cp":16055.47},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930697,"cp":11044.08,"r_cp":16136.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930697,"cp":11245.87,"r_cp":16431.77},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930697,"cp":11291.57,"r_cp":16498.55},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930697,"cp":11395.15,"r_cp":16649.89},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930697,"cp":11405.14,"r_cp":16664.49},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930697,"cp":11615.08,"r_cp":16971.25},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930697,"cp":11589.4679,"r_cp":16933.82},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930697,"cp":11581.1531,"r_cp":16921.67},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930697,"cp":11416.3411,"r_cp":16740.37},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930697,"cp":11405.7341,"r_cp":16725.85},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930697,"cp":11436.4465,"r_cp":16771.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930697,"cp":11616.2766,"r_cp":17035.65},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930697,"cp":11562.6794,"r_cp":16957.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930697,"cp":11546.5286,"r_cp":16945.84},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930697,"cp":11462.77,"r_cp":16822.91},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930697,"cp":11371.81,"r_cp":16689.42},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930697,"cp":11282.28,"r_cp":16567.93},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930697,"cp":11316.08,"r_cp":16620.22},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930697,"cp":11356.75,"r_cp":16681.58},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930697,"cp":11241.54,"r_cp":16513.62},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930697,"cp":11096.13,"r_cp":16301.22},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930697,"cp":11181.82,"r_cp":16432.42},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930697,"cp":11215.49,"r_cp":16482.41},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930697,"cp":11182.35,"r_cp":16437.48},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930697,"cp":11186.41,"r_cp":16453.9},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930697,"cp":11116.19,"r_cp":16350.62},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930697,"cp":11147.94,"r_cp":16412.03},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930697,"cp":11039.79,"r_cp":16372.55},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930697,"cp":10858.47,"r_cp":16108.16},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930697,"cp":10882.05,"r_cp":16143.28},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930697,"cp":10910.81,"r_cp":16187.36},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930697,"cp":10917.68,"r_cp":16197.68},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930697,"cp":10839.41,"r_cp":16081.56},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930697,"cp":10782.52,"r_cp":15997.86},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930697,"cp":10736.52,"r_cp":15929.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930697,"cp":10962.25,"r_cp":16268.54},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930697,"cp":11129.85,"r_cp":16517.26},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930697,"cp":11075.79,"r_cp":16442.91},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930697,"cp":11069.16,"r_cp":16435.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930697,"cp":11111.42,"r_cp":16498.17},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930697,"cp":11135.2,"r_cp":16533.48},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930697,"cp":11184.14,"r_cp":16606.15},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930697,"cp":11242.57,"r_cp":16692.9},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930697,"cp":11234.13,"r_cp":16680.37},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930697,"cp":11164.28,"r_cp":16576.66},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930697,"cp":11226.07,"r_cp":16668.41},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930697,"cp":11155.13,"r_cp":16565.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930697,"cp":11146.9,"r_cp":16556.2},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930697,"cp":11241.55,"r_cp":16697.27},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930697,"cp":11365.58,"r_cp":16881.5},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930697,"cp":11452.16,"r_cp":17010.1},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930697,"cp":11465.93,"r_cp":17030.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930697,"cp":11536.17,"r_cp":17134.89},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930697,"cp":11554.09,"r_cp":17165.72},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930697,"cp":11562.43,"r_cp":17178.63},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930697,"cp":11619.22,"r_cp":17262.99},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930697,"cp":11671.97,"r_cp":17341.36},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930697,"cp":11684.55,"r_cp":17360.05},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930697,"cp":11563.06,"r_cp":17261.29},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930697,"cp":11547.64,"r_cp":17238.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930697,"cp":11531.04,"r_cp":17213.49},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930697,"cp":11520.9,"r_cp":17198.35},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930697,"cp":11346.32,"r_cp":16937.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930697,"cp":11369.38,"r_cp":16972.16},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930697,"cp":11503.55,"r_cp":17172.45},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930697,"cp":11612.3,"r_cp":17334.79},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930697,"cp":11727.09,"r_cp":17506.14},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930697,"cp":11686.57,"r_cp":17445.66},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930697,"cp":11651.66,"r_cp":17409.31},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930697,"cp":11783.64,"r_cp":17606.51},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930697,"cp":11852.35,"r_cp":17709.17},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930697,"cp":11928.39,"r_cp":17822.78},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930697,"cp":11868.88,"r_cp":17733.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930697,"cp":12023.86,"r_cp":17978.68},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930697,"cp":12206.55,"r_cp":18252.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930697,"cp":12312.26,"r_cp":18410.16},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930697,"cp":12316.87,"r_cp":18417.05},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930697,"cp":12292.36,"r_cp":18380.4},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930697,"cp":12382.96,"r_cp":18515.86},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930697,"cp":12611.57,"r_cp":18857.71},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930697,"cp":12683.27,"r_cp":18964.91},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930697,"cp":12555.88,"r_cp":18774.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930697,"cp":12678.94,"r_cp":18958.43},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930697,"cp":12480.48,"r_cp":18771.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930697,"cp":12423.98,"r_cp":18686.1},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930697,"cp":12402.57,"r_cp":18653.9},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930697,"cp":12193.11,"r_cp":18338.87},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930697,"cp":11958.34,"r_cp":17985.76},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930697,"cp":12203.41,"r_cp":18354.36},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930697,"cp":12368.6,"r_cp":18602.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930697,"cp":12288.13,"r_cp":18481.78},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930697,"cp":12264.6,"r_cp":18446.39},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930697,"cp":12430.76,"r_cp":18696.3},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930697,"cp":12343.61,"r_cp":18571.56},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930697,"cp":12415.33,"r_cp":18679.47},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930697,"cp":12565.11,"r_cp":18905.24},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930697,"cp":12848.11,"r_cp":19331.03},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930697,"cp":12832.56,"r_cp":19307.64},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930697,"cp":12696.47,"r_cp":19102.88},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930697,"cp":12662.57,"r_cp":19051.88},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930697,"cp":12673.19,"r_cp":19068.47},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930697,"cp":12767.7,"r_cp":19210.69},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930697,"cp":12675.66,"r_cp":19072.2},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930697,"cp":12554.17,"r_cp":18889.39},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930697,"cp":12691.73,"r_cp":19096.37},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930697,"cp":12708.21,"r_cp":19121.17},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930697,"cp":12741.74,"r_cp":19171.62},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930697,"cp":12562.14,"r_cp":18901.39},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930697,"cp":12274.73,"r_cp":18468.94},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930697,"cp":12125.31,"r_cp":18244.12},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930697,"cp":12373.26,"r_cp":18617.19},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930697,"cp":12265.36,"r_cp":18454.85},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930697,"cp":12035.72,"r_cp":18110.43},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930697,"cp":12196.98,"r_cp":18353.07},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930697,"cp":12336.1,"r_cp":18562.41},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930697,"cp":12430.91,"r_cp":18705.07},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930697,"cp":12451.78,"r_cp":18736.48},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930697,"cp":12502.25,"r_cp":18812.41},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930697,"cp":12613.51,"r_cp":18979.83},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930697,"cp":12700.66,"r_cp":19110.97},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930697,"cp":12751.59,"r_cp":19187.61},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930697,"cp":12610.01,"r_cp":18974.56},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930697,"cp":12579.87,"r_cp":18929.21},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930697,"cp":12524.11,"r_cp":18845.31},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930697,"cp":12397.94,"r_cp":18655.46},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930697,"cp":12423.75,"r_cp":18694.3},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930697,"cp":12697.38,"r_cp":19106.04},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930697,"cp":12549.65,"r_cp":18906.86},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930697,"cp":12582.74,"r_cp":18956.71},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930697,"cp":12522.58,"r_cp":18866.08},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930697,"cp":12581.34,"r_cp":18954.6},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930697,"cp":12619.88,"r_cp":19012.8},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930697,"cp":12439.99,"r_cp":18741.78},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930697,"cp":12345.55,"r_cp":18599.49},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930697,"cp":12274.41,"r_cp":18509.8},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930697,"cp":12215.42,"r_cp":18420.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930697,"cp":12217.62,"r_cp":18424.16},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930697,"cp":12098.14,"r_cp":18243.99},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930697,"cp":12109.63,"r_cp":18261.31},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930697,"cp":12211.85,"r_cp":18415.46},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930697,"cp":12334.7,"r_cp":18600.72},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930697,"cp":12324.56,"r_cp":18585.43},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930697,"cp":12344.89,"r_cp":18616.08},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930697,"cp":12426.12,"r_cp":18738.57},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930697,"cp":12392.8921,"r_cp":18688.47},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930697,"cp":12418.6255,"r_cp":18727.28},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930697,"cp":12493.78,"r_cp":18840.61},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930697,"cp":12539.54,"r_cp":18909.62},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930697,"cp":12591.93,"r_cp":18988.63},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930697,"cp":12472.28,"r_cp":18808.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930697,"cp":12521.48,"r_cp":18882.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930697,"cp":12343.33,"r_cp":18613.73},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930697,"cp":12418.82,"r_cp":18727.57},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930697,"cp":12379.28,"r_cp":18667.95},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930697,"cp":12270.52,"r_cp":18503.93},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930697,"cp":12419.7,"r_cp":18728.89},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930697,"cp":12330.07,"r_cp":18593.73},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930697,"cp":12412.33,"r_cp":18717.78},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930697,"cp":12499.06,"r_cp":18848.58},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930697,"cp":12426.73,"r_cp":18739.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930697,"cp":12530.66,"r_cp":18896.22},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930697,"cp":12654.76,"r_cp":19083.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930697,"cp":12611.64,"r_cp":19018.34},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930697,"cp":12585.1,"r_cp":18978.32},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930697,"cp":12749.48,"r_cp":19226.21},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930697,"cp":12789.77,"r_cp":19286.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930697,"cp":12952.29,"r_cp":19532.04},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930697,"cp":13039.24,"r_cp":19663.16},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930697,"cp":12998.81,"r_cp":19602.2},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930697,"cp":12953.81,"r_cp":19534.33},{"stockId":1000000930697,"date":"2026-01-08T16:00:00.000Z","cp":13158.4,"r_cp":19842.86},{"stockId":1000000930697,"date":"2026-01-11T16:00:00.000Z","cp":13311.15,"r_cp":20073.2},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930697,"cp":13161.62,"r_cp":19847.72},{"stockId":1000000930697,"date":"2026-01-13T16:00:00.000Z","cp":13190.39,"r_cp":19891.1},{"stockId":1000000930697,"date":"2026-01-14T16:00:00.000Z","cp":13090.38,"r_cp":19746.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930697,"cp":13200.46,"r_cp":19912.08},{"stockId":1000000930697,"date":"2026-01-18T16:00:00.000Z","cp":13361.42,"r_cp":20154.87},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930697,"cp":13365.23,"r_cp":20160.61},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930697,"cp":13405.13,"r_cp":20220.81},{"stockId":1000000930697,"date":"2026-01-21T16:00:00.000Z","cp":13377.28,"r_cp":20178.79},{"stockId":1000000930697,"date":"2026-01-22T16:00:00.000Z","cp":13350.18,"r_cp":20208.05},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930697,"cp":13121.47,"r_cp":19861.86},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930697,"cp":13125.65,"r_cp":19868.17},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930697,"cp":12982.05,"r_cp":19650.81},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930697,"cp":12941.3,"r_cp":19589.13},{"stockId":1000000930697,"date":"2026-01-29T16:00:00.000Z","cp":12860.53,"r_cp":19466.86},{"stockId":1000000930697,"date":"2026-02-01T16:00:00.000Z","cp":12727.85,"r_cp":19266.02},{"stockId":1000000930697,"date":"2026-02-02T16:00:00.000Z","cp":12892.37,"r_cp":19515.07},{"stockId":1000000930697,"date":"2026-02-03T16:00:00.000Z","cp":12999.3,"r_cp":19678.4},{"stockId":1000000930697,"date":"2026-02-04T16:00:00.000Z","cp":12941.17,"r_cp":19590.39},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930697,"cp":12886.7,"r_cp":19507.94},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930697,"cp":12996.97,"r_cp":19674.87},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930697,"cp":13119.65,"r_cp":19860.59},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930697,"cp":13002.99,"r_cp":19683.98},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930697,"cp":13013.04,"r_cp":19699.2},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930697,"cp":12947.59,"r_cp":19600.12},{"stockId":1000000930697,"date":"2026-02-23T16:00:00.000Z","cp":12997.41,"r_cp":19675.54},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930697,"cp":13005.8,"r_cp":19688.23},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930697,"cp":12949.27,"r_cp":19602.67},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930697,"cp":12909.22,"r_cp":19542.04},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930697,"cp":12706.02,"r_cp":19234.43},{"stockId":1000000930697,"date":"2026-03-02T16:00:00.000Z","cp":12356.56,"r_cp":18705.42},{"stockId":1000000930697,"date":"2026-03-03T16:00:00.000Z","cp":12288.31,"r_cp":18602.11},{"stockId":1000000930697,"date":"2026-03-04T16:00:00.000Z","cp":12394.85,"r_cp":18763.38},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930697,"cp":12494.72,"r_cp":18914.56},{"stockId":1000000930697,"date":"2026-03-08T16:00:00.000Z","cp":12277.63,"r_cp":18585.93},{"stockId":1000000930697,"date":"2026-03-09T16:00:00.000Z","cp":12546.64,"r_cp":18993.16},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930697,"cp":12572.19,"r_cp":19031.83},{"stockId":1000000930697,"date":"2026-03-11T16:00:00.000Z","cp":12518.32,"r_cp":18950.29},{"stockId":1000000930697,"date":"2026-03-12T16:00:00.000Z","cp":12482.56,"r_cp":18896.15},{"stockId":1000000930697,"date":"2026-03-15T16:00:00.000Z","cp":12430.72,"r_cp":18817.68},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930697,"cp":12288.44,"r_cp":18602.29},{"stockId":1000000930697,"date":"2026-03-17T16:00:00.000Z","cp":12361.23,"r_cp":18712.49},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930697,"cp":12092.69,"r_cp":18305.97},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930697,"cp":11944.18,"r_cp":18081.16},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930697,"cp":11453.3,"r_cp":17338.05},{"stockId":1000000930697,"date":"2026-03-23T16:00:00.000Z","cp":11618.59,"r_cp":17588.28},{"stockId":1000000930697,"date":"2026-03-24T16:00:00.000Z","cp":11824.3,"r_cp":17899.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930697,"cp":11730.84,"r_cp":17758.21},{"stockId":1000000930697,"date":"2026-03-26T16:00:00.000Z","cp":11706.81,"r_cp":17721.81},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930697,"cp":11607.8,"r_cp":17571.94},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930697,"cp":11632.43,"r_cp":17609.22},{"stockId":1000000930697,"date":"2026-03-31T16:00:00.000Z","cp":11843.84,"r_cp":17929.26},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930697,"cp":11694.77,"r_cp":17703.59},{"stockId":1000000930697,"date":"2026-04-02T16:00:00.000Z","cp":11507.72,"r_cp":17420.44},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930697,"cp":11477.03,"r_cp":17373.97},{"stockId":1000000930697,"date":"2026-04-07T16:00:00.000Z","cp":11852.57,"r_cp":17942.48},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930697,"cp":11702.07,"r_cp":17714.65},{"stockId":1000000930697,"date":"2026-04-09T16:00:00.000Z","cp":11811.79,"r_cp":17880.74},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930697,"cp":11750.06,"r_cp":17787.3},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930697,"cp":11873.47,"r_cp":17974.11},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930697,"cp":11906.93,"r_cp":18024.76},{"stockId":1000000930697,"date":"2026-04-15T16:00:00.000Z","cp":11957.19,"r_cp":18100.85},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930697,"cp":11983.67,"r_cp":18140.93},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930697,"cp":12152.79,"r_cp":18396.95},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930697,"cp":12138.7,"r_cp":18375.62},{"stockId":1000000930697,"date":"2026-04-21T16:00:00.000Z","cp":12167.45,"r_cp":18419.15},{"stockId":1000000930697,"date":"2026-04-22T16:00:00.000Z","cp":12180.45,"r_cp":18438.82},{"stockId":1000000930697,"date":"2026-04-23T16:00:00.000Z","cp":12091.8,"r_cp":18304.62},{"stockId":1000000930697,"date":"2026-04-26T16:00:00.000Z","cp":12205.95,"r_cp":18477.42},{"stockId":1000000930697,"date":"2026-04-27T16:00:00.000Z","cp":12117.34,"r_cp":18343.59},{"stockId":1000000930697,"date":"2026-04-28T16:00:00.000Z","cp":12344.31,"r_cp":18687.18},{"stockId":1000000930697,"date":"2026-04-29T16:00:00.000Z","cp":12430.38,"r_cp":18817.74},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930697,"cp":12541.59,"r_cp":18986.09},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930697,"cp":12634.12,"r_cp":19126.17},{"stockId":1000000930697,"date":"2026-05-07T16:00:00.000Z","cp":12772.24,"r_cp":19335.26},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930697,"cp":12828.93,"r_cp":19421.08},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930697,"cp":12714.77,"r_cp":19249.25},{"stockId":1000000930697,"date":"2026-05-12T16:00:00.000Z","cp":12846.75,"r_cp":19449.06},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930697,"cp":12685.12,"r_cp":19204.9},{"stockId":1000000930697,"date":"2026-05-14T16:00:00.000Z","cp":12767.58,"r_cp":19329.75},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930697,"cp":12734.33,"r_cp":19279.86},{"stockId":1000000930697,"date":"2026-05-18T16:00:00.000Z","cp":12685.63,"r_cp":19208.29},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930697,"cp":12621.34,"r_cp":19110.95},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930697,"cp":12523.41,"r_cp":18963.49},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930697,"cp":12580.36,"r_cp":19052.11},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930697,"cp":12584.63,"r_cp":19058.57},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930697,"cp":12577.8,"r_cp":19048.24},{"stockId":1000000930697,"date":"2026-05-26T16:00:00.000Z","cp":12313.81,"r_cp":18648.44},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930697,"cp":12110.47,"r_cp":18351.6},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930697,"cp":11958.66,"r_cp":18123.01},{"stockId":1000000930697,"date":"2026-05-31T16:00:00.000Z","cp":12022.46,"r_cp":18220.03},{"stockId":1000000930697,"date":"2026-06-01T16:00:00.000Z","cp":12158.43,"r_cp":18426.21},{"stockId":1000000930697,"date":"2026-06-02T16:00:00.000Z","cp":12147.96,"r_cp":18420.9},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930697,"cp":12084.88,"r_cp":18337.14},{"stockId":1000000930697,"date":"2026-06-04T16:00:00.000Z","cp":12055.22,"r_cp":18292.91},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000930697,"cp":11973.11,"r_cp":18168.31},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000930697,"cp":12061.44,"r_cp":18302.38},{"stockId":1000000930697,"date":"2026-06-09T16:00:00.000Z","cp":11893.76,"r_cp":18051.62},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000930697,"cp":11935.37,"r_cp":18114.78},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930697,"cp":11873.37,"r_cp":18023.14},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000930697,"cp":11952.3,"r_cp":18143.5},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930697,"cp":11953.81,"r_cp":18146.26},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930697,"cp":11944.96,"r_cp":18133.51},{"stockId":1000000930697,"date":"2026-06-17T16:00:00.000Z","cp":11860.3741,"r_cp":18017.73},{"stockId":1000000930697,"date":"2026-06-21T16:00:00.000Z","cp":11944.51,"r_cp":18145.67},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930697,"cp":11765.07,"r_cp":17876.74},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000930697,"cp":11667.06,"r_cp":17727.83},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000930697,"cp":11665.14,"r_cp":17724.9},{"stockId":1000000930697,"date":"2026-06-25T16:00:00.000Z","cp":11432.91,"r_cp":17372.03},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000930697,"cp":11516.88,"r_cp":17623.74},{"stockId":1000000930697,"date":"2026-06-29T16:00:00.000Z","cp":11693.98,"r_cp":17895.58},{"stockId":1000000930697,"date":"2026-06-30T16:00:00.000Z","cp":11698.13,"r_cp":17901.94},{"stockId":1000000930697,"date":"2026-07-01T16:00:00.000Z","cp":11639.51,"r_cp":17812.23},{"stockId":1000000930697,"date":"2026-07-02T16:00:00.000Z","cp":11907.46,"r_cp":18222.28},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000930697,"cp":11855.8,"r_cp":18143.22},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000930697,"cp":11647.87,"r_cp":17825.03},{"stockId":1000000930697,"date":"2026-07-07T16:00:00.000Z","cp":11434.5,"r_cp":17503.35},{"stockId":1000000930697,"date":"2026-07-08T16:00:00.000Z","cp":11563.52,"r_cp":17700.84},{"stockId":1000000930697,"date":"2026-07-09T16:00:00.000Z","cp":11638.02,"r_cp":17814.89},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000930697,"cp":11480.53,"r_cp":17573.8},{"stockId":1000000930697,"date":"2026-07-13T16:00:00.000Z","cp":11626.18,"r_cp":17796.76},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000930697,"cp":11726.51,"r_cp":17964.31},{"stockId":1000000930697,"date":"2026-07-15T16:00:00.000Z","cp":11583.71,"r_cp":17745.69},{"stockId":1000000930697,"date":"2026-07-16T16:00:00.000Z","cp":11228.91,"r_cp":17202.58},{"stockId":1000000930697,"date":"2026-07-19T16:00:00.000Z","cp":11075.59,"r_cp":16967.7},{"stockId":1000000930697,"date":"2026-07-20T16:00:00.000Z","cp":11324.64,"r_cp":17349.23},{"stockId":1000000930697,"date":"2026-07-21T16:00:00.000Z","cp":11260.61,"r_cp":17253.5},{"stockId":1000000930697,"date":"2026-07-22T16:00:00.000Z","cp":11219.48,"r_cp":17190.49},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000930697,"cp":10972.51,"r_cp":16812.34},{"stockId":1000000930697,"date":"2026-07-26T16:00:00.000Z","cp":11178.89,"r_cp":17128.56},{"stockId":1000000930697,"date":"2026-07-27T16:00:00.000Z","cp":11164.48,"r_cp":17106.49},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000930697,"cp":11309.48,"r_cp":17328.66},{"stockId":1000000930697,"date":"2026-07-29T16:00:00.000Z","cp":11298.24,"r_cp":17311.43},{"stockId":1000000930697,"date":"2026-07-30T16:00:00.000Z","cp":11431.56,"r_cp":17515.71},{"stockId":1000000930697,"date":"2026-08-02T16:00:00.000Z","cp":11338.16,"r_cp":17372.61},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000930697,"cp":11368.1,"r_cp":17418.48},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000930697,"cp":11480.95,"r_cp":17591.4},{"stockId":1000000930697,"date":"2026-08-05T16:00:00.000Z","cp":11440.05,"r_cp":17528.73},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000930697,"cp":11419.13,"r_cp":17517.82},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000930697,"cp":11499.47,"r_cp":17641.07},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000930697,"cp":11517.84,"r_cp":17669.25},{"stockId":1000000930697,"date":"2026-08-11T16:00:00.000Z","cp":11507.55,"r_cp":17653.46},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000930697,"cp":11472.21,"r_cp":17599.24},{"stockId":1000000930697,"date":"2026-08-13T16:00:00.000Z","cp":11436,"r_cp":17556.56},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000930697,"cp":11540.84,"r_cp":17717.51},{"stockId":1000000930697,"date":"2026-08-17T16:00:00.000Z","cp":11595.67,"r_cp":17801.69},{"stockId":1000000930697,"date":"2026-08-18T16:00:00.000Z","cp":11366.98,"r_cp":17450.6},{"stockId":1000000930697,"date":"2026-08-19T16:00:00.000Z","cp":11402.37,"r_cp":17504.92},{"stockId":1000000930697,"date":"2026-08-20T16:00:00.000Z","cp":11363.56,"r_cp":17517.66},{"stockId":1000000930697,"date":"2026-08-23T16:00:00.000Z","cp":11245.28,"r_cp":17335.56},{"stockId":1000000930697,"date":"2026-08-24T16:00:00.000Z","cp":11437.66,"r_cp":17632.13},{"stockId":1000000930697,"date":"2026-08-25T16:00:00.000Z","cp":11447.76,"r_cp":17647.69},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000930697,"cp":11413.66,"r_cp":17741.87},{"stockId":1000000930697,"date":"2026-08-27T16:00:00.000Z","cp":11352.7,"r_cp":17647.11},{"stockId":1000000930697,"date":"2026-08-30T16:00:00.000Z","cp":11479.92,"r_cp":17844.87},{"stockId":1000000930697,"date":"2026-08-31T16:00:00.000Z","cp":11455.49,"r_cp":17806.89},{"stockId":1000000930697,"date":"2026-09-01T16:00:00.000Z","cp":11346.56,"r_cp":17637.57},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000930697,"cp":11479.74,"r_cp":17844.59},{"stockId":1000000930697,"date":"2026-09-03T16:00:00.000Z","cp":11425.03,"r_cp":17759.55},{"stockId":1000000930697,"date":"2026-09-06T16:00:00.000Z","cp":11489.08,"r_cp":17859.11},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000930697,"cp":11395.66,"r_cp":17713.89},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000930697,"cp":11393.46,"r_cp":17710.48},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000930697,"cp":11323.1,"r_cp":17601.1},{"stockId":1000000930697,"date":"2026-09-10T16:00:00.000Z","cp":11228.26,"r_cp":17454.21},{"stockId":1000000930697,"date":"2026-09-13T16:00:00.000Z","cp":11215.06,"r_cp":17433.7},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000930697,"cp":11134.04,"r_cp":17307.74},{"stockId":1000000930697,"date":"2026-09-15T16:00:00.000Z","cp":11090.63,"r_cp":17240.26},{"stockId":1000000930697,"date":"2026-09-16T16:00:00.000Z","cp":11109.73,"r_cp":17269.96},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000930697,"cp":11220.97,"r_cp":17442.88},{"stockId":1000000930697,"date":"2026-09-20T16:00:00.000Z","cp":11138.57,"r_cp":17314.78},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000930697,"cp":11240.74,"r_cp":17473.61},{"stockId":1000000930697,"date":"2026-09-22T16:00:00.000Z","cp":11238.88,"r_cp":17470.72},{"stockId":1000000930697,"date":"2026-09-23T16:00:00.000Z","cp":11219.09,"r_cp":17439.95},{"stockId":1000000930697,"date":"2026-09-27T16:00:00.000Z","cp":11068.46,"r_cp":17205.81},{"stockId":1000000930697,"date":"2026-09-28T16:00:00.000Z","cp":11079.73,"r_cp":17223.32},{"stockId":1000000930697,"date":"2026-09-29T16:00:00.000Z","cp":11058.05,"r_cp":17195.64},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000930697,"cp":10932.95,"r_cp":17001.1},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000930697,"cp":10971.75,"r_cp":17061.44},{"date":"2026-10-11T16:00:00.000Z","stockId":1000000930697,"cp":10962.63,"r_cp":17047.25},{"date":"2026-10-12T16:00:00.000Z","stockId":1000000930697,"cp":10908.29,"r_cp":16962.76}]}