window.pageData = {"index":{"_id":1000000932069,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932069","csiCode":"932069","tickerId":932069,"source":"csi","fsTableType":"non_financial","currency":"HKD","oldStockCodes":null,"constituentsMarkets":["h"],"name":"港股通医疗主题","followedNum":15,"insertedDate":"2025-11-26T10:23:07.949Z","lastUpdated":"2025-11-26T23:40:05.872Z","basicDate":"2018-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证港股通医疗主题指数从港股通证券范围内选取50只业务涉及医疗器械、医疗商业与服务、制药与生物科技服务等领域的上市公司证券作为指数样本，以反映港股通内医疗领域上市公司证券的整体表现。","fullName":"中证港股通医疗主题指数","launchDate":"2022-07-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932069factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932069_Index_Methodology_cn.pdf","hotSpots":[],"series":"thematic","totalReturnIndexId":1009320692210,"pinyin":"ggtylzt","memoNum":1},"startDate":"2024-04-07T15:58:13.664Z","endDate":"2026-04-07T15:58:13.664Z","stock":{"_id":3000000026922,"stockCode":"026922","masterFundShortName":"华宝中证港股通医疗主题ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":26922,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝中证港股通医疗主题ETF发起式联接","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"华宝中证港股通医疗主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"hbzzggtylztjyxkfszszqtzjjfqsljjj","indexId":1000000932069,"index":{"_id":1000000932069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932069","tickerId":932069,"name":"港股通医疗主题","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009320692210},"managers":[{"_id":7002606218000,"name":"张放","gender":"m","educationCode":"001002","resume":"张放，硕士。曾在海通期货股份有限公司、长江证券股份有限公司从事分析研究工作。2014年9月加入华宝基金管理有限公司，先后担任投资经理、基金经理助理等职务。2021年1月起任华宝中证智能制造主题交易型开放式指数证券投资基金基金经理，2021年3月至2023年10月任华宝MSCI中国A股国际通ESG通用指数证券投资基金（LOF）基金经理，2021年5月至2026年2月任华宝中证大数据产业交易型开放式指数证券投资基金基金经理，2021年9月起任华宝中证养老产业交易型开放式指数证券投资基金基金经理，2021年10月至2024年10月任华宝中证智能制造主题交易型开放式指数证券投资基金发起式联接基金基金经理，2021年12月至2024年12月任华宝国证治理指数型发起式证券投资基金基金经理，2022年12月起任华宝中证绿色能源交易型开放式指数证券投资基金基金经理，2023年4月起任华宝中证沪港深新消费指数型证券投资基金基金经理，2023年9月起任华宝中证信息技术应用创新产业交易型开放式指数证券投资基金基金经理，2024年11月起任华宝中证800红利低波动交易型开放式指数证券投资基金基金经理，2025年3月起任华宝中证800红利低波动交易型开放式指数证券投资基金联接基金基金经理，2025年4月起任华宝国证通用航空产业交易型开放式指数证券投资基金基金经理，2025年5月起任华宝中证信息技术应用创新产业交易型开放式指数证券投资基金发起式联接基金基金经理，2025年6月起任华宝中证制药交易型开放式指数证券投资基金基金经理，2025年8月起任华宝国证通用航空产业交易型开放式指数证券投资基金发起式联接基金基金经理，2025年8月起任华宝中证制药交易型开放式指数证券投资基金发起式联接基金基金经理，2025年9月起任华宝港股通恒生中国（香港上市）30交易型开放式指数证券投资基金基金经理，2025年11月起任华宝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基金经理，2025年12月起任华宝中证港股通医疗主题交易型开放式指数证券投资基金基金经理，2026年2月起任华宝中证消费龙头指数证券投资基金（LOF）、华宝中证消费龙头交易型开放式指数证券投资基金、华宝中证医疗交易型开放式指数证券投资基金联接基金、华宝中证医疗交易型开放式指数证券投资基金基金经理。","tickerId":2606218000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20782836","exchange":"fm","cnInfoCode":"db20782836","lastUpdated":"2026-03-17T15:03:47.178Z","followedNum":0,"currency":"CNY","workingDate":"2021-01-28T16:00:00.000Z","fundCompanyId":4000050220000,"fundManagerSecondLevel":"company","pinyin":"zf","blackenedNum":1,"appointmentDate":"2026-03-13T16:00:00.000Z"}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-04-07T16:00:00.000Z","stockId":1000000932069,"cp":618.65,"r_cp":645.75},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000932069,"cp":634.26,"r_cp":662.03},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000932069,"cp":633.99,"r_cp":661.76},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000932069,"cp":626.02,"r_cp":653.44},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000932069,"cp":612.96,"r_cp":639.81},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000932069,"cp":606.14,"r_cp":632.68},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000932069,"cp":588.7,"r_cp":614.49},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000932069,"cp":591.74,"r_cp":617.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000932069,"cp":591.19,"r_cp":617.09},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000932069,"cp":577.84,"r_cp":603.14},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000932069,"cp":593.78,"r_cp":619.78},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000932069,"cp":603.93,"r_cp":630.38},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000932069,"cp":615.02,"r_cp":641.95},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000932069,"cp":617.11,"r_cp":644.14},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000932069,"cp":636.94,"r_cp":664.84},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000932069,"cp":648.5,"r_cp":676.91},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000932069,"cp":641.28,"r_cp":669.37},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000932069,"cp":673.71,"r_cp":703.22},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000932069,"cp":667.72,"r_cp":696.96},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000932069,"cp":674.37,"r_cp":703.91},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000932069,"cp":665.64,"r_cp":694.79},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000932069,"cp":658.39,"r_cp":687.23},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000932069,"cp":679.5,"r_cp":709.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000932069,"cp":685.17,"r_cp":715.17},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000932069,"cp":687.25,"r_cp":717.46},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000932069,"cp":694.52,"r_cp":725.06},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000932069,"cp":695.51,"r_cp":726.08},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000932069,"cp":690.19,"r_cp":720.53},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000932069,"cp":697.47,"r_cp":728.13},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000932069,"cp":664.51,"r_cp":693.73},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000932069,"cp":665.06,"r_cp":694.3},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000932069,"cp":651.91,"r_cp":680.57},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000932069,"cp":631.09,"r_cp":658.84},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000932069,"cp":638.26,"r_cp":666.32},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000932069,"cp":639.24,"r_cp":667.56},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000932069,"cp":626.08,"r_cp":653.82},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000932069,"cp":620.77,"r_cp":648.28},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000932069,"cp":617.45,"r_cp":645.2},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000932069,"cp":613.61,"r_cp":641.73},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000932069,"cp":629.21,"r_cp":658.69},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000932069,"cp":630.63,"r_cp":660.17},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000932069,"cp":631.11,"r_cp":660.74},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000932069,"cp":628.61,"r_cp":658.39},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000932069,"cp":615.97,"r_cp":645.31},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000932069,"cp":619.44,"r_cp":648.94},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000932069,"cp":626.42,"r_cp":656.36},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000932069,"cp":619.11,"r_cp":648.7},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000932069,"cp":614.03,"r_cp":646.55},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000932069,"cp":605.84,"r_cp":637.93},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000932069,"cp":618.13,"r_cp":650.98},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000932069,"cp":602.51,"r_cp":634.52},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000932069,"cp":595.31,"r_cp":626.94},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000932069,"cp":592.7,"r_cp":624.42},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000932069,"cp":588.59,"r_cp":620.1},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000932069,"cp":597.46,"r_cp":629.44},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932069,"cp":575.79,"r_cp":606.97},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932069,"cp":571.11,"r_cp":602.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932069,"cp":564.78,"r_cp":595.52},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932069,"cp":573.76,"r_cp":605.09},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932069,"cp":568.43,"r_cp":599.47},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932069,"cp":574,"r_cp":605.34},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932069,"cp":555.55,"r_cp":585.89},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932069,"cp":554.93,"r_cp":585.24},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932069,"cp":551.28,"r_cp":581.38},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932069,"cp":570.37,"r_cp":601.52},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932069,"cp":585.4,"r_cp":617.37},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932069,"cp":576.08,"r_cp":607.54},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932069,"cp":571.35,"r_cp":602.55},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932069,"cp":587.16,"r_cp":619.22},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932069,"cp":590.2,"r_cp":623.06},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932069,"cp":573.84,"r_cp":605.79},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932069,"cp":585.49,"r_cp":618.08},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932069,"cp":571.95,"r_cp":603.79},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932069,"cp":563.65,"r_cp":595.02},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932069,"cp":556.92,"r_cp":587.92},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932069,"cp":562.33,"r_cp":593.64},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932069,"cp":558.28,"r_cp":589.35},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932069,"cp":550.53,"r_cp":581.18},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932069,"cp":577.8,"r_cp":609.96},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932069,"cp":573.09,"r_cp":604.99},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932069,"cp":569.94,"r_cp":601.66},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932069,"cp":567.63,"r_cp":599.23},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932069,"cp":588.14,"r_cp":620.88},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932069,"cp":588.05,"r_cp":620.78},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932069,"cp":586.77,"r_cp":619.44},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932069,"cp":591.84,"r_cp":624.79},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932069,"cp":593.89,"r_cp":626.95},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932069,"cp":592.24,"r_cp":625.21},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932069,"cp":576.82,"r_cp":608.93},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932069,"cp":575.7,"r_cp":607.74},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932069,"cp":587.96,"r_cp":620.68},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932069,"cp":591,"r_cp":623.9},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932069,"cp":581.55,"r_cp":613.92},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932069,"cp":574.88,"r_cp":606.88},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932069,"cp":564.82,"r_cp":596.26},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932069,"cp":556.94,"r_cp":587.94},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932069,"cp":569.1,"r_cp":600.78},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932069,"cp":569.34,"r_cp":601.03},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932069,"cp":565.77,"r_cp":597.27},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932069,"cp":574.41,"r_cp":606.69},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932069,"cp":579.56,"r_cp":612.13},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932069,"cp":564.08,"r_cp":595.78},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932069,"cp":565.52,"r_cp":597.3},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932069,"cp":561.05,"r_cp":592.58},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932069,"cp":563.86,"r_cp":595.59},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932069,"cp":563.86,"r_cp":595.59},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932069,"cp":562.55,"r_cp":594.3},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932069,"cp":549.52,"r_cp":580.91},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932069,"cp":555.81,"r_cp":587.56},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932069,"cp":561.35,"r_cp":593.42},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932069,"cp":569.49,"r_cp":602.02},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000932069,"cp":570.95,"r_cp":603.56},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000932069,"cp":574.97,"r_cp":607.94},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932069,"cp":586.47,"r_cp":620.09},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932069,"cp":610.01,"r_cp":645.19},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932069,"cp":593.24,"r_cp":627.44},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932069,"cp":611.9,"r_cp":647.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932069,"cp":622.2,"r_cp":658.08},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932069,"cp":655.06,"r_cp":692.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932069,"cp":715.56,"r_cp":756.82},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932069,"cp":783.55,"r_cp":828.73},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000932069,"cp":851.31,"r_cp":900.4},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000932069,"cp":804.78,"r_cp":851.18},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000932069,"cp":864.76,"r_cp":914.62},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000932069,"cp":896.23,"r_cp":947.91},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932069,"cp":777.08,"r_cp":821.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932069,"cp":741.56,"r_cp":784.31},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932069,"cp":751.01,"r_cp":794.32},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932069,"cp":723.59,"r_cp":765.31},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932069,"cp":693.33,"r_cp":733.31},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932069,"cp":682.64,"r_cp":722},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932069,"cp":668.93,"r_cp":707.52},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932069,"cp":707.4,"r_cp":748.77},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932069,"cp":700.02,"r_cp":740.96},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932069,"cp":707.96,"r_cp":749.36},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932069,"cp":715.46,"r_cp":757.3},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932069,"cp":695.38,"r_cp":736.04},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932069,"cp":717.58,"r_cp":759.54},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932069,"cp":719.07,"r_cp":761.12},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932069,"cp":710.74,"r_cp":752.31},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932069,"cp":688.68,"r_cp":728.95},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932069,"cp":680.25,"r_cp":720.34},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932069,"cp":681.95,"r_cp":722.14},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932069,"cp":692.94,"r_cp":733.78},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932069,"cp":713.37,"r_cp":755.41},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932069,"cp":706.02,"r_cp":747.63},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932069,"cp":724.99,"r_cp":767.71},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932069,"cp":710.62,"r_cp":752.5},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932069,"cp":707.76,"r_cp":749.47},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932069,"cp":702.59,"r_cp":744},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932069,"cp":691.05,"r_cp":731.78},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932069,"cp":668.23,"r_cp":707.61},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932069,"cp":667.45,"r_cp":706.78},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932069,"cp":661.9,"r_cp":700.91},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932069,"cp":667.49,"r_cp":706.83},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932069,"cp":681.3,"r_cp":721.45},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932069,"cp":669.96,"r_cp":709.45},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932069,"cp":644.58,"r_cp":682.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932069,"cp":647.01,"r_cp":685.14},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932069,"cp":650.72,"r_cp":689.07},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932069,"cp":669,"r_cp":708.42},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932069,"cp":657.95,"r_cp":696.72},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932069,"cp":666.75,"r_cp":706.04},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932069,"cp":675.91,"r_cp":715.74},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932069,"cp":688.66,"r_cp":729.25},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932069,"cp":684.09,"r_cp":724.41},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932069,"cp":672.86,"r_cp":712.51},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932069,"cp":680.57,"r_cp":733.74},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932069,"cp":714.27,"r_cp":770.07},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932069,"cp":698.74,"r_cp":753.33},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932069,"cp":701.38,"r_cp":756.17},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932069,"cp":700.14,"r_cp":754.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932069,"cp":687.35,"r_cp":741.05},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932069,"cp":675.38,"r_cp":728.14},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932069,"cp":664.68,"r_cp":716.61},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932069,"cp":677.4,"r_cp":730.33},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932069,"cp":667.55,"r_cp":719.7},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932069,"cp":664.86,"r_cp":716.8},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932069,"cp":672.81,"r_cp":725.37},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932069,"cp":678.57,"r_cp":731.58},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932069,"cp":670.66,"r_cp":723.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932069,"cp":671.15,"r_cp":723.58},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932069,"cp":668.5,"r_cp":720.73},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932069,"cp":646.97,"r_cp":697.51},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932069,"cp":642.17,"r_cp":692.34},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932069,"cp":640.15,"r_cp":690.16},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932069,"cp":636.35,"r_cp":686.06},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932069,"cp":629.68,"r_cp":678.87},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932069,"cp":636.57,"r_cp":686.3},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932069,"cp":625.93,"r_cp":674.83},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932069,"cp":622.54,"r_cp":671.17},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932069,"cp":638.39,"r_cp":688.26},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932069,"cp":631.42,"r_cp":680.74},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932069,"cp":636.15,"r_cp":685.85},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932069,"cp":640.74,"r_cp":690.8},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932069,"cp":655.49,"r_cp":706.7},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932069,"cp":656.43,"r_cp":707.71},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932069,"cp":649.44,"r_cp":700.17},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932069,"cp":648.78,"r_cp":699.47},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932069,"cp":663.39,"r_cp":715.22},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932069,"cp":671.62,"r_cp":724.09},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000932069,"cp":676.92,"r_cp":729.8},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000932069,"cp":669.22,"r_cp":721.5},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000932069,"cp":686.14,"r_cp":739.74},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932069,"cp":684.74,"r_cp":738.24},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932069,"cp":710.88,"r_cp":766.41},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932069,"cp":710,"r_cp":765.47},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932069,"cp":733.83,"r_cp":791.16},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932069,"cp":713.76,"r_cp":769.52},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932069,"cp":724.79,"r_cp":781.41},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932069,"cp":714.18,"r_cp":769.97},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932069,"cp":778.35,"r_cp":839.16},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932069,"cp":778.13,"r_cp":838.92},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932069,"cp":791.65,"r_cp":853.49},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932069,"cp":800.28,"r_cp":862.8},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932069,"cp":812.41,"r_cp":875.88},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932069,"cp":845.85,"r_cp":911.93},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932069,"cp":816.63,"r_cp":880.43},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932069,"cp":807.13,"r_cp":870.18},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932069,"cp":820.9,"r_cp":885.03},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932069,"cp":820.48,"r_cp":884.58},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932069,"cp":776.73,"r_cp":837.42},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932069,"cp":776.4,"r_cp":837.06},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932069,"cp":779.59,"r_cp":840.49},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932069,"cp":802.96,"r_cp":865.69},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932069,"cp":825.75,"r_cp":890.26},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932069,"cp":810.67,"r_cp":874},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932069,"cp":802.88,"r_cp":865.6},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932069,"cp":808.51,"r_cp":871.67},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932069,"cp":791.59,"r_cp":853.43},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932069,"cp":783.47,"r_cp":844.68},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932069,"cp":826.98,"r_cp":891.58},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932069,"cp":825.07,"r_cp":889.53},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932069,"cp":852.64,"r_cp":919.25},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932069,"cp":862.76,"r_cp":930.16},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932069,"cp":846.44,"r_cp":912.57},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932069,"cp":815.21,"r_cp":878.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932069,"cp":812.55,"r_cp":876.03},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932069,"cp":794.8,"r_cp":856.9},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932069,"cp":799.52,"r_cp":861.98},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932069,"cp":827.78,"r_cp":892.45},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932069,"cp":820.69,"r_cp":884.81},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932069,"cp":812.52,"r_cp":876},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932069,"cp":825.44,"r_cp":889.93},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932069,"cp":822.53,"r_cp":886.79},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932069,"cp":803.7,"r_cp":866.48},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932069,"cp":655.54,"r_cp":706.75},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932069,"cp":669.24,"r_cp":721.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932069,"cp":682.88,"r_cp":736.23},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932069,"cp":705.46,"r_cp":760.57},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932069,"cp":727.73,"r_cp":784.58},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932069,"cp":751.47,"r_cp":810.18},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932069,"cp":742.91,"r_cp":800.95},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932069,"cp":719.59,"r_cp":775.8},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932069,"cp":726.98,"r_cp":783.78},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932069,"cp":759.87,"r_cp":819.23},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932069,"cp":775.22,"r_cp":835.79},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932069,"cp":778.2,"r_cp":838.99},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932069,"cp":772.64,"r_cp":833.01},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932069,"cp":770.76,"r_cp":831.08},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932069,"cp":781.03,"r_cp":842.15},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932069,"cp":785.44,"r_cp":846.91},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000932069,"cp":806.96,"r_cp":870.11},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932069,"cp":794.43,"r_cp":856.6},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932069,"cp":777.4,"r_cp":838.24},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932069,"cp":785.2,"r_cp":846.65},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932069,"cp":782.61,"r_cp":843.86},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932069,"cp":787.2,"r_cp":848.81},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932069,"cp":782.83,"r_cp":844.09},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932069,"cp":796.1,"r_cp":858.4},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932069,"cp":785.91,"r_cp":848.48},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932069,"cp":791.48,"r_cp":854.49},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932069,"cp":795.42,"r_cp":858.75},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932069,"cp":804.89,"r_cp":868.97},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932069,"cp":815.2,"r_cp":880.1},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932069,"cp":806.65,"r_cp":870.87},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932069,"cp":809.49,"r_cp":874},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932069,"cp":794.77,"r_cp":858.19},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932069,"cp":814.35,"r_cp":879.38},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932069,"cp":810.21,"r_cp":874.97},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932069,"cp":845.53,"r_cp":913.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932069,"cp":836.45,"r_cp":903.3},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000932069,"cp":823.81,"r_cp":890.34},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932069,"cp":839.74,"r_cp":907.57},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932069,"cp":856,"r_cp":925.44},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932069,"cp":849.54,"r_cp":918.46},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932069,"cp":855.4,"r_cp":924.79},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932069,"cp":893.8,"r_cp":966.47},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932069,"cp":906.46,"r_cp":980.16},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932069,"cp":905.09,"r_cp":978.7},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932069,"cp":937.96,"r_cp":1014.99},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932069,"cp":924.7,"r_cp":1000.64},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932069,"cp":923.71,"r_cp":1001.67},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932069,"cp":898.98,"r_cp":974.91},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932069,"cp":886.58,"r_cp":961.45},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932069,"cp":857.54,"r_cp":929.96},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932069,"cp":861.01,"r_cp":933.73},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932069,"cp":870.55,"r_cp":944.15},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932069,"cp":896.72,"r_cp":972.67},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932069,"cp":899.31,"r_cp":975.55},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932069,"cp":886.79,"r_cp":961.97},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932069,"cp":892.8,"r_cp":968.48},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932069,"cp":899.39,"r_cp":975.65},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932069,"cp":905.01,"r_cp":981.79},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932069,"cp":911.67,"r_cp":989.12},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932069,"cp":911.1,"r_cp":988.62},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932069,"cp":896,"r_cp":972.23},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932069,"cp":904.14,"r_cp":981.36},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932069,"cp":910.42,"r_cp":988.17},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932069,"cp":906.42,"r_cp":983.83},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932069,"cp":925.82,"r_cp":1004.88},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932069,"cp":939.6,"r_cp":1019.84},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932069,"cp":955.51,"r_cp":1037.12},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932069,"cp":957.78,"r_cp":1040.03},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932069,"cp":992.51,"r_cp":1077.74},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932069,"cp":998.48,"r_cp":1084.23},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932069,"cp":991.05,"r_cp":1076.16},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932069,"cp":990.32,"r_cp":1075.36},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932069,"cp":1005.28,"r_cp":1091.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932069,"cp":1035.63,"r_cp":1124.57},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932069,"cp":1048.83,"r_cp":1138.9},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932069,"cp":1067.35,"r_cp":1159.02},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932069,"cp":1106.2,"r_cp":1201.2},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932069,"cp":1108.1,"r_cp":1203.26},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932069,"cp":1085.98,"r_cp":1179.24},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932069,"cp":1059.2,"r_cp":1150.16},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932069,"cp":1061.25,"r_cp":1152.39},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932069,"cp":1088.62,"r_cp":1182.11},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932069,"cp":1096.38,"r_cp":1190.53},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932069,"cp":1072.67,"r_cp":1164.78},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932069,"cp":1059.18,"r_cp":1150.14},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932069,"cp":1067.53,"r_cp":1159.2},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932069,"cp":1064.88,"r_cp":1156.33},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932069,"cp":1111.8,"r_cp":1207.27},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932069,"cp":1112.48,"r_cp":1208.02},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932069,"cp":1143.1,"r_cp":1241.26},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932069,"cp":1165.9,"r_cp":1266.03},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932069,"cp":1143.33,"r_cp":1241.51},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932069,"cp":1121.06,"r_cp":1217.34},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932069,"cp":1144.55,"r_cp":1242.84},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932069,"cp":1158.4,"r_cp":1257.88},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932069,"cp":1180.06,"r_cp":1281.4},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932069,"cp":1167.8,"r_cp":1268.08},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932069,"cp":1124.25,"r_cp":1220.79},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932069,"cp":1102.71,"r_cp":1197.41},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932069,"cp":1135.11,"r_cp":1232.95},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932069,"cp":1192.33,"r_cp":1295.1},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932069,"cp":1190.08,"r_cp":1292.65},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932069,"cp":1213.89,"r_cp":1318.52},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932069,"cp":1174.18,"r_cp":1275.44},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932069,"cp":1208.78,"r_cp":1313.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932069,"cp":1224.99,"r_cp":1331.15},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932069,"cp":1222.15,"r_cp":1328.06},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932069,"cp":1223.29,"r_cp":1329.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932069,"cp":1199.47,"r_cp":1303.73},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932069,"cp":1215.32,"r_cp":1320.96},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932069,"cp":1224.54,"r_cp":1330.98},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932069,"cp":1210.08,"r_cp":1315.26},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932069,"cp":1222.82,"r_cp":1329.11},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932069,"cp":1218.45,"r_cp":1324.36},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932069,"cp":1204.12,"r_cp":1308.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932069,"cp":1217.32,"r_cp":1323.29},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932069,"cp":1199.08,"r_cp":1303.47},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932069,"cp":1201.4,"r_cp":1305.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932069,"cp":1203.41,"r_cp":1308.29},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932069,"cp":1169.09,"r_cp":1270.98},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932069,"cp":1197.73,"r_cp":1302.12},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932069,"cp":1231.99,"r_cp":1339.36},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000932069,"cp":1257.59,"r_cp":1367.2},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000932069,"cp":1257.02,"r_cp":1366.58},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000932069,"cp":1254.16,"r_cp":1363.46},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000932069,"cp":1268.08,"r_cp":1378.6},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932069,"cp":1218.8,"r_cp":1325.02},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932069,"cp":1175.52,"r_cp":1277.98},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932069,"cp":1146.97,"r_cp":1246.93},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932069,"cp":1109.17,"r_cp":1205.83},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932069,"cp":1145.11,"r_cp":1244.91},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932069,"cp":1151.13,"r_cp":1251.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932069,"cp":1106.63,"r_cp":1203.37},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932069,"cp":1129.15,"r_cp":1227.85},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932069,"cp":1136.22,"r_cp":1236.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932069,"cp":1121.93,"r_cp":1220.55},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932069,"cp":1110.77,"r_cp":1208.42},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932069,"cp":1122.5,"r_cp":1221.17},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932069,"cp":1138.27,"r_cp":1238.33},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932069,"cp":1122.55,"r_cp":1221.23},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932069,"cp":1107.38,"r_cp":1204.72},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932069,"cp":1111.25,"r_cp":1208.93},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932069,"cp":1117.51,"r_cp":1215.74},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932069,"cp":1089.03,"r_cp":1184.76},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932069,"cp":1088.01,"r_cp":1183.65},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932069,"cp":1097.06,"r_cp":1193.5},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932069,"cp":1072.28,"r_cp":1166.54},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932069,"cp":1089.52,"r_cp":1185.29},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932069,"cp":1085.23,"r_cp":1180.63},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932069,"cp":1105.0562,"r_cp":1202.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932069,"cp":1126.3459,"r_cp":1225.36},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932069,"cp":1125.3472,"r_cp":1224.27},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932069,"cp":1108.3997,"r_cp":1205.83},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932069,"cp":1085.0749,"r_cp":1180.46},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932069,"cp":1081.033,"r_cp":1176.06},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932069,"cp":1089.8256,"r_cp":1185.63},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932069,"cp":1039.3644,"r_cp":1130.73},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932069,"cp":1066.4988,"r_cp":1160.29},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932069,"cp":1073.5922,"r_cp":1168.01},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932069,"cp":1079.8563,"r_cp":1174.82},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932069,"cp":1069.6363,"r_cp":1163.71},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932069,"cp":1060.3267,"r_cp":1153.58},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932069,"cp":1069.8474,"r_cp":1163.94},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932069,"cp":1055.9189,"r_cp":1148.78},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932069,"cp":1038.5851,"r_cp":1129.92},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932069,"cp":1063.6028,"r_cp":1157.14},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932069,"cp":1061.5958,"r_cp":1154.96},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932069,"cp":1057.8785,"r_cp":1150.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932069,"cp":1045.856,"r_cp":1137.83},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932069,"cp":1039.3238,"r_cp":1130.73},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932069,"cp":1031.3363,"r_cp":1122.04},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932069,"cp":1047.005,"r_cp":1139.08},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932069,"cp":1020.326,"r_cp":1110.06},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932069,"cp":1007.5737,"r_cp":1096.19},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932069,"cp":1014.8932,"r_cp":1104.15},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932069,"cp":1019.7347,"r_cp":1109.42},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932069,"cp":1042.016,"r_cp":1133.66},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932069,"cp":1034.5476,"r_cp":1125.53},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932069,"cp":1024.6628,"r_cp":1114.78},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932069,"cp":1018.8658,"r_cp":1108.47},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932069,"cp":1010.2252,"r_cp":1099.22},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932069,"cp":1004.1433,"r_cp":1092.6},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932069,"cp":990.6994,"r_cp":1077.98},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000932069,"cp":1011.81,"r_cp":1100.95},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932069,"cp":1048.8785,"r_cp":1141.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932069,"cp":1072.9457,"r_cp":1167.47},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932069,"cp":1106.5845,"r_cp":1204.07},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932069,"cp":1109.2276,"r_cp":1206.95},{"stockId":1000000932069,"date":"2026-01-08T16:00:00.000Z","cp":1131.9029,"r_cp":1231.62},{"stockId":1000000932069,"date":"2026-01-11T16:00:00.000Z","cp":1151.86,"r_cp":1253.33},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000932069,"cp":1187.3346,"r_cp":1291.93},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000932069,"cp":1215.3389,"r_cp":1322.4},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932069,"cp":1189.5843,"r_cp":1294.38},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000932069,"cp":1178.8724,"r_cp":1282.73},{"stockId":1000000932069,"date":"2026-01-18T16:00:00.000Z","cp":1148.289,"r_cp":1249.45},{"stockId":1000000932069,"date":"2026-01-19T16:00:00.000Z","cp":1138.1344,"r_cp":1238.4},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932069,"cp":1154.4953,"r_cp":1256.2},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000932069,"cp":1143.4139,"r_cp":1244.14},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000932069,"cp":1150.19,"r_cp":1251.52},{"stockId":1000000932069,"date":"2026-01-25T16:00:00.000Z","cp":1134.2555,"r_cp":1234.18},{"stockId":1000000932069,"date":"2026-01-26T16:00:00.000Z","cp":1129.6317,"r_cp":1229.15},{"stockId":1000000932069,"date":"2026-01-27T16:00:00.000Z","cp":1137.7769,"r_cp":1238.01},{"stockId":1000000932069,"date":"2026-01-28T16:00:00.000Z","cp":1129.1057,"r_cp":1228.57},{"stockId":1000000932069,"date":"2026-01-29T16:00:00.000Z","cp":1105.5765,"r_cp":1202.97},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932069,"cp":1068.1749,"r_cp":1162.28},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000932069,"cp":1081.7541,"r_cp":1177.05},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932069,"cp":1078.8332,"r_cp":1173.87},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932069,"cp":1089.7076,"r_cp":1185.71},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932069,"cp":1084.4656,"r_cp":1180},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932069,"cp":1101.0407,"r_cp":1198.04},{"stockId":1000000932069,"date":"2026-02-09T16:00:00.000Z","cp":1122.7523,"r_cp":1221.66},{"stockId":1000000932069,"date":"2026-02-10T16:00:00.000Z","cp":1135.4883,"r_cp":1235.52},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932069,"cp":1124.6203,"r_cp":1223.69},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932069,"cp":1118.9736,"r_cp":1217.55},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000932069,"cp":1122.81,"r_cp":1221.73},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000932069,"cp":1112.82,"r_cp":1210.85},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000932069,"cp":1134.29,"r_cp":1234.22},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932069,"cp":1101.2304,"r_cp":1198.24},{"stockId":1000000932069,"date":"2026-02-24T16:00:00.000Z","cp":1099.5081,"r_cp":1196.37},{"stockId":1000000932069,"date":"2026-02-25T16:00:00.000Z","cp":1051.1354,"r_cp":1143.74},{"stockId":1000000932069,"date":"2026-02-26T16:00:00.000Z","cp":1076.7307,"r_cp":1171.59},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932069,"cp":1037.7766,"r_cp":1129.2},{"stockId":1000000932069,"date":"2026-03-02T16:00:00.000Z","cp":1003.0278,"r_cp":1091.39},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932069,"cp":979.3381,"r_cp":1065.61},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932069,"cp":980.9575,"r_cp":1067.38},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932069,"cp":1010.3345,"r_cp":1099.34},{"stockId":1000000932069,"date":"2026-03-08T16:00:00.000Z","cp":993.2595,"r_cp":1080.76},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932069,"cp":1020.3752,"r_cp":1110.27},{"stockId":1000000932069,"date":"2026-03-10T16:00:00.000Z","cp":1007.027,"r_cp":1095.74},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000932069,"cp":990.674,"r_cp":1077.95},{"stockId":1000000932069,"date":"2026-03-12T16:00:00.000Z","cp":975.5324,"r_cp":1061.47},{"stockId":1000000932069,"date":"2026-03-15T16:00:00.000Z","cp":996.379,"r_cp":1084.16},{"stockId":1000000932069,"date":"2026-03-16T16:00:00.000Z","cp":1001.0422,"r_cp":1089.23},{"stockId":1000000932069,"date":"2026-03-17T16:00:00.000Z","cp":1010.4787,"r_cp":1099.5},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000932069,"cp":980.4752,"r_cp":1066.85},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932069,"cp":966.8799,"r_cp":1052.06},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932069,"cp":927.3914,"r_cp":1009.09},{"stockId":1000000932069,"date":"2026-03-23T16:00:00.000Z","cp":964.2048,"r_cp":1049.15},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932069,"cp":971.6188,"r_cp":1057.21},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932069,"cp":952.5752,"r_cp":1036.49},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932069,"cp":985.7172,"r_cp":1072.55},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932069,"cp":971.5532,"r_cp":1057.14},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000932069,"cp":977.29,"r_cp":1063.39},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000932069,"cp":1030.75,"r_cp":1121.56},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932069,"cp":1034.1,"r_cp":1125.2}]}