window.pageData = {"index":{"_id":1000000930707,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930707","tickerId":930707,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证畜牧","csiCode":"930707","series":"thematic","launchDate":"2015-07-12T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:54.698Z","followedNum":1165,"description":"中证畜牧养殖指数选取涉及畜禽饲料、畜禽药物以及畜禽养殖等业务的上市公司证券作为样本，以反映畜牧养殖相关上市公司的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930707factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175402-930707_Index_Methodology_cn.pdf","basicDate":"2011-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证畜牧养殖指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720707,"memoNum":44,"constituentsMarkets":["a"],"pinyin":"zzxm","hotSpots":[""]},"startDate":"2024-04-28T13:16:57.636Z","endDate":"2026-04-28T13:16:57.636Z","stock":{"_id":3000000027191,"stockCode":"027191","masterFundShortName":"天弘中证畜牧养殖产业指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27191,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘中证畜牧养殖产业指数发起(027191)","indexFundFlag":1,"name":"天弘中证畜牧养殖产业指数型发起式证券投资基金","pinyin":"thzzxmyzcyzsxfqszqtzjj","fundCollectionId":4000050430000,"setUpAssetScale":10055021.07,"setUpDate":"2026-04-15T16:00:00.000Z","setUpShares":10055021.07,"inceptionDate":"2026-04-16T16:00:00.000Z","indexId":1000000930707,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930707","tickerId":930707,"name":"中证畜牧","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"尤聪","stockType":"fund_manager","stockCode":"j101020627","exchange":"fm","tickerId":2503255880}],"hotMetrics":{"fpr":{"stockId":3000000027191,"type":"fpr","f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.9031759656652361},"fp":{"stockId":3000000027191,"type":"fp","last_data_date":"2026-04-26T16:00:00.000Z","f_cagr_p_r_fs":-0.03751875937968996},"ff":{"stockId":3000000027191,"type":"ff","f_fr_d":"2026-04-19T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027191,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":0.962,"f_nv_cr":-0.007223942208462231}},"masterSlaveFunds":[{"_id":3000000027192,"name":"天弘中证畜牧养殖产业指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"027192","tickerId":27192,"shortName":"天弘中证畜牧养殖产业指数发起C","currency":"CNY","__csrcFundId":16818,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-27T08:12:08.788Z","inceptionDate":"2026-04-16T16:00:00.000Z","pinyin":"thzzxmyzcyzsxfqszqtzjj","fundCollectionId":4000050430000}]},"influencesList":[],"fundNetValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.9995},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.9889},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.976},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.969},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.962}],"priceMetricsList":[{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930707,"cp":2215.56,"r_cp":2522.52},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930707,"cp":2221.13,"r_cp":2528.87},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930707,"cp":2249.08,"r_cp":2560.69},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930707,"cp":2258.57,"r_cp":2571.5},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930707,"cp":2306.57,"r_cp":2626.14},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930707,"cp":2328.76,"r_cp":2651.41},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930707,"cp":2336.18,"r_cp":2659.86},{"stockId":1000000930707,"date":"2024-05-12T16:00:00.000Z","cp":2367.3,"r_cp":2695.29},{"stockId":1000000930707,"date":"2024-05-13T16:00:00.000Z","cp":2375.29,"r_cp":2704.38},{"stockId":1000000930707,"date":"2024-05-14T16:00:00.000Z","cp":2331.52,"r_cp":2655.59},{"stockId":1000000930707,"date":"2024-05-15T16:00:00.000Z","cp":2344.43,"r_cp":2670.28},{"stockId":1000000930707,"date":"2024-05-16T16:00:00.000Z","cp":2380.36,"r_cp":2711.22},{"stockId":1000000930707,"date":"2024-05-19T16:00:00.000Z","cp":2444.67,"r_cp":2784.46},{"stockId":1000000930707,"date":"2024-05-20T16:00:00.000Z","cp":2452.96,"r_cp":2793.9},{"stockId":1000000930707,"date":"2024-05-21T16:00:00.000Z","cp":2442.69,"r_cp":2782.76},{"stockId":1000000930707,"date":"2024-05-22T16:00:00.000Z","cp":2401.55,"r_cp":2735.9},{"stockId":1000000930707,"date":"2024-05-23T16:00:00.000Z","cp":2414.85,"r_cp":2751.05},{"stockId":1000000930707,"date":"2024-05-26T16:00:00.000Z","cp":2411.3,"r_cp":2748.05},{"stockId":1000000930707,"date":"2024-05-27T16:00:00.000Z","cp":2362.11,"r_cp":2691.98},{"stockId":1000000930707,"date":"2024-05-28T16:00:00.000Z","cp":2365.59,"r_cp":2695.95},{"stockId":1000000930707,"date":"2024-05-29T16:00:00.000Z","cp":2335.01,"r_cp":2661.88},{"stockId":1000000930707,"date":"2024-05-30T16:00:00.000Z","cp":2310.82,"r_cp":2634.3},{"stockId":1000000930707,"date":"2024-06-02T16:00:00.000Z","cp":2322.37,"r_cp":2647.47},{"stockId":1000000930707,"date":"2024-06-03T16:00:00.000Z","cp":2330.46,"r_cp":2656.69},{"stockId":1000000930707,"date":"2024-06-04T16:00:00.000Z","cp":2284.68,"r_cp":2604.5},{"stockId":1000000930707,"date":"2024-06-05T16:00:00.000Z","cp":2243.87,"r_cp":2565.98},{"stockId":1000000930707,"date":"2024-06-06T16:00:00.000Z","cp":2251.21,"r_cp":2574.38},{"stockId":1000000930707,"date":"2024-06-10T16:00:00.000Z","cp":2254.04,"r_cp":2577.62},{"stockId":1000000930707,"date":"2024-06-11T16:00:00.000Z","cp":2245.48,"r_cp":2567.82},{"stockId":1000000930707,"date":"2024-06-12T16:00:00.000Z","cp":2180.31,"r_cp":2493.3},{"stockId":1000000930707,"date":"2024-06-13T16:00:00.000Z","cp":2188.84,"r_cp":2503.99},{"stockId":1000000930707,"date":"2024-06-16T16:00:00.000Z","cp":2173.71,"r_cp":2490.22},{"stockId":1000000930707,"date":"2024-06-17T16:00:00.000Z","cp":2160.75,"r_cp":2475.58},{"stockId":1000000930707,"date":"2024-06-18T16:00:00.000Z","cp":2127.71,"r_cp":2438.9},{"stockId":1000000930707,"date":"2024-06-19T16:00:00.000Z","cp":2113.72,"r_cp":2422.87},{"stockId":1000000930707,"date":"2024-06-20T16:00:00.000Z","cp":2124.87,"r_cp":2435.64},{"stockId":1000000930707,"date":"2024-06-23T16:00:00.000Z","cp":2076.64,"r_cp":2380.36},{"stockId":1000000930707,"date":"2024-06-24T16:00:00.000Z","cp":2064.04,"r_cp":2365.91},{"stockId":1000000930707,"date":"2024-06-25T16:00:00.000Z","cp":2072.42,"r_cp":2375.52},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930707,"cp":2054.53,"r_cp":2355.02},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930707,"cp":2044.41,"r_cp":2343.42},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930707,"cp":2098.22,"r_cp":2405.09},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930707,"cp":2076.12,"r_cp":2379.76},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930707,"cp":2064.98,"r_cp":2366.99},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930707,"cp":2012.22,"r_cp":2309.07},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930707,"cp":2032.58,"r_cp":2333.14},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930707,"cp":2018.9,"r_cp":2317.43},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930707,"cp":1978.91,"r_cp":2271.53},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930707,"cp":1995.95,"r_cp":2291.1},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930707,"cp":2016.46,"r_cp":2314.63},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930707,"cp":1994.79,"r_cp":2289.76},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930707,"cp":2038.58,"r_cp":2341.06},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930707,"cp":2050.79,"r_cp":2355.08},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930707,"cp":2064.97,"r_cp":2371.36},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930707,"cp":2066.3,"r_cp":2372.89},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930707,"cp":2073.29,"r_cp":2380.92},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930707,"cp":2051.4,"r_cp":2355.79},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930707,"cp":1988.01,"r_cp":2282.98},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930707,"cp":1952.46,"r_cp":2242.16},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930707,"cp":1970.03,"r_cp":2262.33},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930707,"cp":1977.48,"r_cp":2270.89},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930707,"cp":1953.82,"r_cp":2243.73},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930707,"cp":1967.1,"r_cp":2258.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930707,"cp":2029.43,"r_cp":2330.55},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930707,"cp":2010.28,"r_cp":2308.56},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930707,"cp":2029.97,"r_cp":2331.17},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930707,"cp":2013.29,"r_cp":2312.02},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930707,"cp":2030.43,"r_cp":2331.71},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930707,"cp":1994.9,"r_cp":2290.89},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930707,"cp":2017.04,"r_cp":2316.33},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930707,"cp":1988.44,"r_cp":2283.48},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930707,"cp":2004.53,"r_cp":2301.96},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930707,"cp":2015.88,"r_cp":2314.99},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930707,"cp":1979.84,"r_cp":2273.61},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930707,"cp":1980.73,"r_cp":2274.63},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930707,"cp":1943.92,"r_cp":2232.35},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930707,"cp":1928.3,"r_cp":2214.41},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930707,"cp":1886.35,"r_cp":2166.25},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930707,"cp":1853.08,"r_cp":2128.03},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930707,"cp":1831.41,"r_cp":2103.15},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930707,"cp":1822.7,"r_cp":2093.15},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930707,"cp":1841.5,"r_cp":2114.74},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930707,"cp":1809.92,"r_cp":2078.47},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930707,"cp":1816.5,"r_cp":2086.02},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930707,"cp":1821.58,"r_cp":2092.98},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930707,"cp":1845.47,"r_cp":2120.44},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930707,"cp":1817.68,"r_cp":2088.5},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930707,"cp":1830.27,"r_cp":2102.97},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930707,"cp":1809.96,"r_cp":2079.63},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930707,"cp":1824.51,"r_cp":2096.35},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930707,"cp":1800.88,"r_cp":2069.2},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930707,"cp":1798.21,"r_cp":2066.14},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930707,"cp":1778.99,"r_cp":2044.05},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930707,"cp":1763.22,"r_cp":2025.92},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930707,"cp":1745.13,"r_cp":2005.14},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930707,"cp":1731.23,"r_cp":1989.17},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930707,"cp":1692.8,"r_cp":1945.02},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930707,"cp":1731.17,"r_cp":1989.1},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930707,"cp":1711.32,"r_cp":1966.29},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930707,"cp":1703.54,"r_cp":1957.36},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930707,"cp":1793.24,"r_cp":2060.42},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930707,"cp":1800.18,"r_cp":2068.39},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930707,"cp":1894.68,"r_cp":2176.97},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930707,"cp":1998.4,"r_cp":2296.15},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930707,"cp":2175.35,"r_cp":2499.47},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930707,"cp":2209.76,"r_cp":2539},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930707,"cp":2026.01,"r_cp":2327.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930707,"cp":2065.77,"r_cp":2373.56},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930707,"cp":1987.66,"r_cp":2283.81},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930707,"cp":2018.1,"r_cp":2318.78},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930707,"cp":1971.47,"r_cp":2265.2},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930707,"cp":1963.39,"r_cp":2255.92},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930707,"cp":1930.15,"r_cp":2217.73},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930707,"cp":1975.25,"r_cp":2269.55},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930707,"cp":2001.28,"r_cp":2299.46},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930707,"cp":2045.05,"r_cp":2349.75},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930707,"cp":2046.9,"r_cp":2351.88},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930707,"cp":2031.31,"r_cp":2334.1},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930707,"cp":2056.15,"r_cp":2362.64},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930707,"cp":2108.7,"r_cp":2423.02},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930707,"cp":2053.86,"r_cp":2360.01},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930707,"cp":2070.2,"r_cp":2378.78},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930707,"cp":2058.75,"r_cp":2365.63},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930707,"cp":2056.33,"r_cp":2362.84},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930707,"cp":2090.72,"r_cp":2402.36},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930707,"cp":2118.69,"r_cp":2434.5},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930707,"cp":2140.14,"r_cp":2459.14},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930707,"cp":2202.78,"r_cp":2531.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930707,"cp":2167.41,"r_cp":2490.48},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930707,"cp":2162.68,"r_cp":2485.05},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930707,"cp":2158.43,"r_cp":2480.16},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930707,"cp":2141.67,"r_cp":2461.02},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930707,"cp":2090.27,"r_cp":2401.96},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930707,"cp":2065.42,"r_cp":2373.41},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930707,"cp":2050.14,"r_cp":2357.63},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930707,"cp":2070.44,"r_cp":2380.98},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930707,"cp":2085.71,"r_cp":2398.53},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930707,"cp":2095.74,"r_cp":2410.07},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930707,"cp":2022.46,"r_cp":2329.49},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930707,"cp":2029.57,"r_cp":2337.69},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930707,"cp":2038.17,"r_cp":2347.59},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930707,"cp":2056.1,"r_cp":2368.24},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930707,"cp":2047.73,"r_cp":2358.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930707,"cp":2076.95,"r_cp":2392.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930707,"cp":2108.0651,"r_cp":2428.1},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930707,"cp":2134.75,"r_cp":2458.83},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930707,"cp":2100.62,"r_cp":2419.53},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930707,"cp":2092,"r_cp":2409.59},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930707,"cp":2097.51,"r_cp":2418.29},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930707,"cp":2079.63,"r_cp":2397.67},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930707,"cp":2108.66,"r_cp":2431.14},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930707,"cp":2147.07,"r_cp":2475.43},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930707,"cp":2189.2895,"r_cp":2524.1},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930707,"cp":2158.7926,"r_cp":2488.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930707,"cp":2134.4144,"r_cp":2460.84},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930707,"cp":2097.3305,"r_cp":2418.08},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930707,"cp":2081.2841,"r_cp":2399.58},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930707,"cp":2082.99,"r_cp":2401.54},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930707,"cp":2073.33,"r_cp":2390.41},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930707,"cp":2040.17,"r_cp":2352.18},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930707,"cp":2056.76,"r_cp":2371.31},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930707,"cp":2039.51,"r_cp":2351.42},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930707,"cp":2028.57,"r_cp":2338.81},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930707,"cp":2067.19,"r_cp":2383.33},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930707,"cp":2044.59,"r_cp":2362.2},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930707,"cp":2011.75,"r_cp":2324.26},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930707,"cp":1971.12,"r_cp":2277.32},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930707,"cp":1926.35,"r_cp":2225.59},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930707,"cp":1932.6,"r_cp":2232.82},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930707,"cp":1937.84,"r_cp":2238.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930707,"cp":1916.59,"r_cp":2214.32},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930707,"cp":1903.28,"r_cp":2198.95},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930707,"cp":1870.93,"r_cp":2163.93},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930707,"cp":1881.77,"r_cp":2176.47},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930707,"cp":1930.66,"r_cp":2233.17},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930707,"cp":1923.45,"r_cp":2224.83},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930707,"cp":1924.44,"r_cp":2225.98},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930707,"cp":1941.58,"r_cp":2245.8},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930707,"cp":1937.97,"r_cp":2241.63},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930707,"cp":1922.35,"r_cp":2223.56},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930707,"cp":1917.21,"r_cp":2217.61},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930707,"cp":1920.97,"r_cp":2221.96},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930707,"cp":1934.09,"r_cp":2237.14},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930707,"cp":1948.37,"r_cp":2253.66},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930707,"cp":1935.61,"r_cp":2238.89},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930707,"cp":1940.14,"r_cp":2244.14},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930707,"cp":1945.18,"r_cp":2249.96},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930707,"cp":1945.85,"r_cp":2250.74},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930707,"cp":1935.59,"r_cp":2238.87},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930707,"cp":1938.06,"r_cp":2241.72},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930707,"cp":1968.7,"r_cp":2277.17},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930707,"cp":1975.14,"r_cp":2284.62},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930707,"cp":1973.19,"r_cp":2282.37},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930707,"cp":1946.47,"r_cp":2251.46},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930707,"cp":1972.91,"r_cp":2282.04},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930707,"cp":1958.91,"r_cp":2265.85},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930707,"cp":1953.05,"r_cp":2259.07},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930707,"cp":1969.13,"r_cp":2277.67},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930707,"cp":1934,"r_cp":2237.04},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930707,"cp":1948.63,"r_cp":2253.95},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930707,"cp":1944.79,"r_cp":2249.51},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930707,"cp":1939.72,"r_cp":2243.65},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930707,"cp":1958.08,"r_cp":2264.88},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930707,"cp":1975.93,"r_cp":2285.53},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930707,"cp":1957.52,"r_cp":2264.24},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930707,"cp":1968.23,"r_cp":2276.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930707,"cp":1970.8,"r_cp":2279.6},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930707,"cp":1976.54,"r_cp":2286.24},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930707,"cp":2015.67,"r_cp":2331.49},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930707,"cp":1995.62,"r_cp":2308.31},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930707,"cp":1997.59,"r_cp":2310.58},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930707,"cp":2018.15,"r_cp":2334.36},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930707,"cp":2034.18,"r_cp":2352.92},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930707,"cp":2030.94,"r_cp":2349.16},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930707,"cp":2033.16,"r_cp":2351.73},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930707,"cp":2017.2,"r_cp":2333.27},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930707,"cp":2003.06,"r_cp":2316.92},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930707,"cp":2003.82,"r_cp":2317.79},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930707,"cp":2024.79,"r_cp":2342.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930707,"cp":2052.17,"r_cp":2373.72},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930707,"cp":2051.05,"r_cp":2372.43},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930707,"cp":2026.97,"r_cp":2344.81},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930707,"cp":1996.82,"r_cp":2309.93},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930707,"cp":2021.49,"r_cp":2338.47},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930707,"cp":2018.55,"r_cp":2335.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930707,"cp":2063.05,"r_cp":2386.54},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930707,"cp":2017.38,"r_cp":2333.72},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930707,"cp":2170.93,"r_cp":2511.34},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930707,"cp":2174.5,"r_cp":2515.47},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930707,"cp":2180.27,"r_cp":2522.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930707,"cp":2118.14,"r_cp":2450.28},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930707,"cp":2132.44,"r_cp":2466.81},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930707,"cp":2127.3,"r_cp":2460.87},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930707,"cp":2109.24,"r_cp":2439.98},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930707,"cp":2109.25,"r_cp":2439.98},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930707,"cp":2081,"r_cp":2407.32},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930707,"cp":2093.77,"r_cp":2422.09},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930707,"cp":2118.31,"r_cp":2450.47},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930707,"cp":2080.14,"r_cp":2406.31},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930707,"cp":2096.73,"r_cp":2425.51},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930707,"cp":2086.83,"r_cp":2414.05},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930707,"cp":2067.19,"r_cp":2391.33},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930707,"cp":2076.22,"r_cp":2401.78},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930707,"cp":2069.15,"r_cp":2393.6},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930707,"cp":2083.88,"r_cp":2410.64},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930707,"cp":2085.09,"r_cp":2412.04},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930707,"cp":2081.6,"r_cp":2408},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930707,"cp":2075.19,"r_cp":2400.59},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930707,"cp":2072.1,"r_cp":2397.02},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930707,"cp":2072.0376,"r_cp":2396.94},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930707,"cp":2096.4438,"r_cp":2425.18},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930707,"cp":2096.1877,"r_cp":2425.54},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930707,"cp":2086.2991,"r_cp":2414.1},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930707,"cp":2099.2206,"r_cp":2429.05},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930707,"cp":2123.8146,"r_cp":2457.99},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930707,"cp":2116.3608,"r_cp":2450.17},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930707,"cp":2098.148,"r_cp":2430.72},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930707,"cp":2070.99,"r_cp":2408.77},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930707,"cp":2080.05,"r_cp":2422.17},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930707,"cp":2087.2,"r_cp":2430.59},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930707,"cp":2068.69,"r_cp":2409.04},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930707,"cp":2076.9,"r_cp":2418.61},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930707,"cp":2105.55,"r_cp":2452.14},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930707,"cp":2142.51,"r_cp":2495.19},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930707,"cp":2153.18,"r_cp":2507.61},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930707,"cp":2110.47,"r_cp":2460.23},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930707,"cp":2116.27,"r_cp":2466.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930707,"cp":2144.04,"r_cp":2499.37},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930707,"cp":2138.54,"r_cp":2492.95},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930707,"cp":2174.92,"r_cp":2536.35},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930707,"cp":2152.79,"r_cp":2511.31},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930707,"cp":2132.03,"r_cp":2487.1},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930707,"cp":2114.25,"r_cp":2466.35},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930707,"cp":2113.12,"r_cp":2465.47},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930707,"cp":2091.79,"r_cp":2440.58},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930707,"cp":2071.28,"r_cp":2416.65},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930707,"cp":2070.26,"r_cp":2415.46},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930707,"cp":2070.45,"r_cp":2418.79},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930707,"cp":2091.35,"r_cp":2443.2},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930707,"cp":2096.4,"r_cp":2449.1},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930707,"cp":2082.99,"r_cp":2437.01},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930707,"cp":2083.06,"r_cp":2441.57},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930707,"cp":2088.08,"r_cp":2447.46},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930707,"cp":2099.14,"r_cp":2460.81},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930707,"cp":2115.02,"r_cp":2479.43},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930707,"cp":2128.13,"r_cp":2494.8},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930707,"cp":2131.18,"r_cp":2498.38},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930707,"cp":2129.03,"r_cp":2495.86},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930707,"cp":2132.88,"r_cp":2500.47},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930707,"cp":2144.53,"r_cp":2514.13},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930707,"cp":2145.78,"r_cp":2515.6},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930707,"cp":2155.07,"r_cp":2526.48},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930707,"cp":2158.02,"r_cp":2529.94},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930707,"cp":2132.98,"r_cp":2500.94},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930707,"cp":2151.48,"r_cp":2522.63},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930707,"cp":2165.99,"r_cp":2539.65},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930707,"cp":2166.89,"r_cp":2540.89},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930707,"cp":2210.21,"r_cp":2591.69},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930707,"cp":2252.64,"r_cp":2641.43},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930707,"cp":2239.36,"r_cp":2625.86},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930707,"cp":2235.12,"r_cp":2620.9},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930707,"cp":2234.01,"r_cp":2620.03},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930707,"cp":2228.81,"r_cp":2613.95},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930707,"cp":2204.68,"r_cp":2585.64},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930707,"cp":2219.23,"r_cp":2602.71},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930707,"cp":2179.83,"r_cp":2556.5},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930707,"cp":2179.64,"r_cp":2556.27},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930707,"cp":2191.46,"r_cp":2570.14},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930707,"cp":2211.3,"r_cp":2593.41},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930707,"cp":2218.16,"r_cp":2601.45},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930707,"cp":2212.78,"r_cp":2595.14},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930707,"cp":2227.61,"r_cp":2612.53},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930707,"cp":2233.78,"r_cp":2619.77},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930707,"cp":2229.77,"r_cp":2615.06},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930707,"cp":2227.18,"r_cp":2612.03},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930707,"cp":2199.21,"r_cp":2579.23},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930707,"cp":2219.91,"r_cp":2603.5},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930707,"cp":2231.32,"r_cp":2616.89},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930707,"cp":2235.94,"r_cp":2622.31},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930707,"cp":2247.83,"r_cp":2636.25},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930707,"cp":2271.49,"r_cp":2664},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930707,"cp":2271.04,"r_cp":2663.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930707,"cp":2291.16,"r_cp":2687.07},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930707,"cp":2349.42,"r_cp":2755.39},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930707,"cp":2298.31,"r_cp":2695.45},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930707,"cp":2281.45,"r_cp":2675.67},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930707,"cp":2288.6,"r_cp":2684.06},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930707,"cp":2283.77,"r_cp":2678.39},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930707,"cp":2269.86,"r_cp":2662.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930707,"cp":2224.92,"r_cp":2609.38},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930707,"cp":2235.58,"r_cp":2621.89},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930707,"cp":2254.39,"r_cp":2643.94},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930707,"cp":2323.8,"r_cp":2725.34},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930707,"cp":2313.78,"r_cp":2713.59},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930707,"cp":2309.58,"r_cp":2709.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930707,"cp":2373.56,"r_cp":2785.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930707,"cp":2363.2,"r_cp":2772.9},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930707,"cp":2411.64,"r_cp":2829.73},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930707,"cp":2376.73,"r_cp":2788.77},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930707,"cp":2354.14,"r_cp":2762.26},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930707,"cp":2308.49,"r_cp":2708.71},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930707,"cp":2313.55,"r_cp":2714.64},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930707,"cp":2292.93,"r_cp":2690.44},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930707,"cp":2278.8,"r_cp":2673.87},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930707,"cp":2297.57,"r_cp":2695.89},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930707,"cp":2274.48,"r_cp":2669.6},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930707,"cp":2283.5,"r_cp":2680.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930707,"cp":2288.49,"r_cp":2686.56},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930707,"cp":2288.57,"r_cp":2686.66},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930707,"cp":2292.71,"r_cp":2691.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930707,"cp":2323.86,"r_cp":2728.08},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930707,"cp":2316.49,"r_cp":2719.44},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930707,"cp":2319.1,"r_cp":2722.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930707,"cp":2324.16,"r_cp":2728.44},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930707,"cp":2290.68,"r_cp":2694.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930707,"cp":2268.99,"r_cp":2669.42},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930707,"cp":2242.52,"r_cp":2638.28},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930707,"cp":2259.3,"r_cp":2658.01},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930707,"cp":2231.14,"r_cp":2624.89},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930707,"cp":2234.46,"r_cp":2628.79},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930707,"cp":2233.44,"r_cp":2627.59},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930707,"cp":2275.69,"r_cp":2677.3},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930707,"cp":2254.22,"r_cp":2652.03},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930707,"cp":2265.83,"r_cp":2665.7},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930707,"cp":2244.52,"r_cp":2640.63},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930707,"cp":2263.32,"r_cp":2662.74},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930707,"cp":2283.56,"r_cp":2690.91},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930707,"cp":2266.22,"r_cp":2670.48},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930707,"cp":2273.16,"r_cp":2678.65},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930707,"cp":2278.11,"r_cp":2684.78},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930707,"cp":2277.49,"r_cp":2684.04},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930707,"cp":2325.7,"r_cp":2740.85},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930707,"cp":2320.1,"r_cp":2734.26},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930707,"cp":2305.13,"r_cp":2716.62},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930707,"cp":2323.09,"r_cp":2737.78},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930707,"cp":2312.06,"r_cp":2724.78},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930707,"cp":2290.96,"r_cp":2699.92},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930707,"cp":2270.97,"r_cp":2677.37},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930707,"cp":2277.39,"r_cp":2684.95},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930707,"cp":2262.08,"r_cp":2666.89},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930707,"cp":2214.54,"r_cp":2610.85},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930707,"cp":2216.66,"r_cp":2613.35},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930707,"cp":2224.27,"r_cp":2622.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930707,"cp":2221.2,"r_cp":2618.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930707,"cp":2218.98,"r_cp":2616.09},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930707,"cp":2236.91,"r_cp":2637.21},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930707,"cp":2223.46,"r_cp":2621.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930707,"cp":2215.2101,"r_cp":2611.64},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930707,"cp":2212.9104,"r_cp":2608.92},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930707,"cp":2198.84,"r_cp":2592.34},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930707,"cp":2217.11,"r_cp":2613.88},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930707,"cp":2223.51,"r_cp":2621.42},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930707,"cp":2195.61,"r_cp":2588.53},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930707,"cp":2212.62,"r_cp":2608.58},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930707,"cp":2186.79,"r_cp":2578.12},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930707,"cp":2211.46,"r_cp":2607.21},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930707,"cp":2233.64,"r_cp":2634.97},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930707,"cp":2229.24,"r_cp":2629.78},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930707,"cp":2216.09,"r_cp":2614.27},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930707,"cp":2199.83,"r_cp":2595.09},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930707,"cp":2221.55,"r_cp":2620.71},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930707,"cp":2237.53,"r_cp":2639.57},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930707,"cp":2226.05,"r_cp":2626.02},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930707,"cp":2195.57,"r_cp":2590.07},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930707,"cp":2213.76,"r_cp":2611.52},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930707,"cp":2215.71,"r_cp":2613.82},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930707,"cp":2215.25,"r_cp":2613.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930707,"cp":2224.08,"r_cp":2623.7},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930707,"cp":2207.34,"r_cp":2603.95},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930707,"cp":2216.14,"r_cp":2614.33},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930707,"cp":2242.94,"r_cp":2645.95},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930707,"cp":2226.61,"r_cp":2626.72},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930707,"cp":2226.8,"r_cp":2626.95},{"stockId":1000000930707,"date":"2026-01-08T16:00:00.000Z","cp":2237.55,"r_cp":2639.64},{"stockId":1000000930707,"date":"2026-01-11T16:00:00.000Z","cp":2237.2,"r_cp":2639.22},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930707,"cp":2217.16,"r_cp":2615.59},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930707,"cp":2213.26,"r_cp":2610.98},{"stockId":1000000930707,"date":"2026-01-14T16:00:00.000Z","cp":2216.06,"r_cp":2614.28},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930707,"cp":2190.78,"r_cp":2584.46},{"stockId":1000000930707,"date":"2026-01-18T16:00:00.000Z","cp":2220.87,"r_cp":2619.96},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930707,"cp":2216.06,"r_cp":2614.28},{"stockId":1000000930707,"date":"2026-01-20T16:00:00.000Z","cp":2194.81,"r_cp":2589.21},{"stockId":1000000930707,"date":"2026-01-21T16:00:00.000Z","cp":2197.16,"r_cp":2591.98},{"stockId":1000000930707,"date":"2026-01-22T16:00:00.000Z","cp":2199.33,"r_cp":2594.55},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930707,"cp":2238.76,"r_cp":2641.06},{"stockId":1000000930707,"date":"2026-01-26T16:00:00.000Z","cp":2195.43,"r_cp":2589.94},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930707,"cp":2213.33,"r_cp":2611.06},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930707,"cp":2236.37,"r_cp":2638.24},{"stockId":1000000930707,"date":"2026-01-29T16:00:00.000Z","cp":2242.27,"r_cp":2645.2},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930707,"cp":2156.48,"r_cp":2544},{"stockId":1000000930707,"date":"2026-02-02T16:00:00.000Z","cp":2177.69,"r_cp":2569.01},{"stockId":1000000930707,"date":"2026-02-03T16:00:00.000Z","cp":2201.29,"r_cp":2596.86},{"stockId":1000000930707,"date":"2026-02-04T16:00:00.000Z","cp":2193.25,"r_cp":2587.38},{"stockId":1000000930707,"date":"2026-02-05T16:00:00.000Z","cp":2195.06,"r_cp":2589.51},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930707,"cp":2205.05,"r_cp":2601.29},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930707,"cp":2195.12,"r_cp":2589.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930707,"cp":2205.48,"r_cp":2601.8},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930707,"cp":2176.69,"r_cp":2567.84},{"stockId":1000000930707,"date":"2026-02-12T16:00:00.000Z","cp":2156.61,"r_cp":2544.15},{"stockId":1000000930707,"date":"2026-02-23T16:00:00.000Z","cp":2172.13,"r_cp":2562.45},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930707,"cp":2201.92,"r_cp":2597.6},{"stockId":1000000930707,"date":"2026-02-25T16:00:00.000Z","cp":2201.54,"r_cp":2597.15},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930707,"cp":2236.73,"r_cp":2638.85},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930707,"cp":2220.61,"r_cp":2619.82},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930707,"cp":2202.16,"r_cp":2598.06},{"stockId":1000000930707,"date":"2026-03-03T16:00:00.000Z","cp":2214.37,"r_cp":2612.46},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930707,"cp":2183.68,"r_cp":2576.25},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930707,"cp":2273.51,"r_cp":2682.24},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930707,"cp":2271.8,"r_cp":2680.21},{"stockId":1000000930707,"date":"2026-03-09T16:00:00.000Z","cp":2263.71,"r_cp":2670.68},{"stockId":1000000930707,"date":"2026-03-10T16:00:00.000Z","cp":2299.05,"r_cp":2712.36},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930707,"cp":2332.19,"r_cp":2751.46},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930707,"cp":2312.74,"r_cp":2728.52},{"stockId":1000000930707,"date":"2026-03-15T16:00:00.000Z","cp":2331.79,"r_cp":2750.99},{"stockId":1000000930707,"date":"2026-03-16T16:00:00.000Z","cp":2293.39,"r_cp":2705.68},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930707,"cp":2286.55,"r_cp":2697.62},{"stockId":1000000930707,"date":"2026-03-18T16:00:00.000Z","cp":2239.7,"r_cp":2642.35},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930707,"cp":2211.46,"r_cp":2609.03},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930707,"cp":2077.49,"r_cp":2450.98},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930707,"cp":2095.07,"r_cp":2471.72},{"stockId":1000000930707,"date":"2026-03-24T16:00:00.000Z","cp":2117.25,"r_cp":2497.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930707,"cp":2099.31,"r_cp":2476.72},{"stockId":1000000930707,"date":"2026-03-26T16:00:00.000Z","cp":2136.48,"r_cp":2520.57},{"stockId":1000000930707,"date":"2026-03-29T16:00:00.000Z","cp":2132.24,"r_cp":2515.57},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930707,"cp":2090.57,"r_cp":2466.4},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930707,"cp":2110.39,"r_cp":2489.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930707,"cp":2148.75,"r_cp":2535.05},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930707,"cp":2096.82,"r_cp":2473.78},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930707,"cp":2136.82,"r_cp":2520.97},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930707,"cp":2160.44,"r_cp":2548.83},{"stockId":1000000930707,"date":"2026-04-08T16:00:00.000Z","cp":2130.28,"r_cp":2513.25},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930707,"cp":2116.64,"r_cp":2497.16},{"stockId":1000000930707,"date":"2026-04-12T16:00:00.000Z","cp":2145.81,"r_cp":2531.57},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930707,"cp":2205.95,"r_cp":2602.52},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930707,"cp":2219.3,"r_cp":2618.27},{"stockId":1000000930707,"date":"2026-04-15T16:00:00.000Z","cp":2212.98,"r_cp":2610.82},{"stockId":1000000930707,"date":"2026-04-16T16:00:00.000Z","cp":2185.8,"r_cp":2578.76},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930707,"cp":2178.82,"r_cp":2570.52},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930707,"cp":2181.76,"r_cp":2573.99},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930707,"cp":2157.21,"r_cp":2545.03},{"stockId":1000000930707,"date":"2026-04-22T16:00:00.000Z","cp":2122.86,"r_cp":2504.5},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930707,"cp":2096.41,"r_cp":2473.29},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930707,"cp":2079.13,"r_cp":2452.91},{"stockId":1000000930707,"date":"2026-04-27T16:00:00.000Z","cp":2094.88,"r_cp":2471.5}]}