window.pageData = {"index":{"_id":1000000931946,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931946","csiCode":"931946","tickerId":931946,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"followedNum":1,"insertedDate":"2026-06-09T07:47:27.308Z","lastUpdated":"2026-06-09T07:47:45.592Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931946factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931946_Index_Methodology_cn.pdf","basicDate":"2021-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证畜牧养殖产业指数选取畜牧产品、动物保健与育种、饲料、肉制品、乳制品行业的上市公司证券作为指数样本，以反映畜牧养殖产业上市公司证券的整体表现。","fullName":"中证畜牧养殖产业指数","launchDate":"2023-07-27T16:00:00.000Z","name":"畜牧养殖","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","totalReturnIndexId":1009319461010},"startDate":"2024-06-09T16:42:05.849Z","endDate":"2026-06-09T16:42:05.849Z","stock":{"_id":3000000027288,"name":"富国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":"027288","tickerId":27288,"shortName":"富国中证畜牧养殖产业指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-05-21T16:00:00.000Z","pinyin":"fgzzxmyzcyzsxfqszqtzjj","fundCollectionId":4000050100000,"indexId":1000000931946,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931946","tickerId":931946,"name":"畜牧养殖","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"张圣贤","stockType":"fund_manager","stockCode":"db20068010","exchange":"fm","tickerId":261924151810}],"hotMetrics":{"fpr":{"stockId":3000000027288,"type":"fpr","f_cagr_p_r_fs_ssc":5969,"f_cagr_p_r_fs_ssrp":0.8651139410187667},"fp":{"stockId":3000000027288,"type":"fp","last_data_date":"2026-06-07T16:00:00.000Z","f_cagr_p_r_fs":-0.039903990399040024},"ff":{"stockId":3000000027288,"type":"ff","f_fr_d":"2026-05-21T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027288,"type":"f_nlacan","f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":0.96,"f_nv_cr":-0.00867410161090465}},"masterSlaveFunds":[{"_id":3000000027287,"__csrcFundId":16864,"stockCode":"027287","masterFundShortName":"富国中证畜牧养殖产业指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27287,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国中证畜牧养殖产业指数发起式(027287)","lastUpdated":"2026-06-09T07:49:21.709Z","name":"富国中证畜牧养殖产业指数型发起式证券投资基金","pinyin":"fgzzxmyzcyzsxfqszqtzjj","fundCollectionId":4000050100000,"setUpAssetScale":27283632.62,"setUpDate":"2026-05-18T16:00:00.000Z","setUpShares":27283632.62,"inceptionDate":"2026-05-21T16:00:00.000Z","indexFundFlag":1,"__indexSourceCsi":1,"indexId":1000000931946,"__indexSourceEastMoney":1}]},"influencesList":[],"fundNetValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000027288,"lxr_nv_fc":0.9999},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000027288,"lxr_nv_fc":0.9961},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000027288,"lxr_nv_fc":0.9969},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000027288,"lxr_nv_fc":1.0022},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000027288,"lxr_nv_fc":0.993},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000027288,"lxr_nv_fc":0.988},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000027288,"lxr_nv_fc":0.9708},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000027288,"lxr_nv_fc":0.9684},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000027288,"lxr_nv_fc":0.96}],"priceMetricsList":[{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931946,"cp":755.11,"r_cp":775.35},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931946,"cp":753.13,"r_cp":773.32},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931946,"cp":730.19,"r_cp":749.76},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931946,"cp":734.72,"r_cp":754.62},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931946,"cp":728.84,"r_cp":749.3},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931946,"cp":724.43,"r_cp":744.86},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931946,"cp":714.3,"r_cp":734.98},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931946,"cp":709.2,"r_cp":729.73},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931946,"cp":712.01,"r_cp":732.62},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931946,"cp":696.84,"r_cp":717.01},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931946,"cp":694.43,"r_cp":714.53},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931946,"cp":698.08,"r_cp":718.28},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931946,"cp":692.96,"r_cp":713.02},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931946,"cp":690.24,"r_cp":710.31},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931946,"cp":707.69,"r_cp":728.26},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931946,"cp":700.26,"r_cp":720.62},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931946,"cp":697.31,"r_cp":717.57},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931946,"cp":681.75,"r_cp":702.21},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931946,"cp":687.71,"r_cp":708.51},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931946,"cp":683.81,"r_cp":704.5},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931946,"cp":670.16,"r_cp":690.45},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931946,"cp":676.2,"r_cp":696.67},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931946,"cp":683.17,"r_cp":703.85},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931946,"cp":675.9,"r_cp":696.37},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931946,"cp":691.18,"r_cp":712.33},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931946,"cp":695.52,"r_cp":716.8},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931946,"cp":701.05,"r_cp":722.5},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931946,"cp":701.6,"r_cp":723.07},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931946,"cp":704.98,"r_cp":726.58},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931946,"cp":697.81,"r_cp":719.19},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931946,"cp":677.49,"r_cp":698.24},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931946,"cp":665.98,"r_cp":686.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931946,"cp":670.32,"r_cp":690.85},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931946,"cp":672.2,"r_cp":692.79},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931946,"cp":663.52,"r_cp":683.84},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931946,"cp":669.8,"r_cp":690.32},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931946,"cp":689.07,"r_cp":710.17},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931946,"cp":682.99,"r_cp":703.91},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931946,"cp":690.64,"r_cp":711.8},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931946,"cp":685.95,"r_cp":706.96},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931946,"cp":691.94,"r_cp":713.13},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931946,"cp":679.59,"r_cp":700.41},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931946,"cp":687.2,"r_cp":708.25},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931946,"cp":677.26,"r_cp":698},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931946,"cp":682.7,"r_cp":703.61},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931946,"cp":685.9,"r_cp":706.97},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931946,"cp":674.38,"r_cp":695.1},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931946,"cp":675.42,"r_cp":696.16},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931946,"cp":663.89,"r_cp":684.28},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931946,"cp":657.16,"r_cp":677.34},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931946,"cp":642.03,"r_cp":661.75},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931946,"cp":630.05,"r_cp":649.4},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931946,"cp":623.01,"r_cp":642.15},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931946,"cp":619.29,"r_cp":638.31},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931946,"cp":624.37,"r_cp":643.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931946,"cp":612.67,"r_cp":631.48},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931946,"cp":615.3,"r_cp":634.2},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931946,"cp":617.38,"r_cp":636.58},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931946,"cp":624.92,"r_cp":644.34},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931946,"cp":616.16,"r_cp":635.32},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931946,"cp":621.18,"r_cp":640.49},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931946,"cp":613.05,"r_cp":632.11},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931946,"cp":618.21,"r_cp":637.43},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931946,"cp":610.76,"r_cp":629.75},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931946,"cp":610.34,"r_cp":629.31},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931946,"cp":605.21,"r_cp":624.02},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931946,"cp":600.56,"r_cp":619.49},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931946,"cp":593.24,"r_cp":611.94},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931946,"cp":588.63,"r_cp":607.19},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931946,"cp":575.52,"r_cp":593.66},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931946,"cp":589.01,"r_cp":607.58},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931946,"cp":582.59,"r_cp":600.96},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931946,"cp":579.44,"r_cp":597.71},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931946,"cp":610.42,"r_cp":629.66},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931946,"cp":613.22,"r_cp":632.55},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931946,"cp":644.55,"r_cp":664.87},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931946,"cp":681.06,"r_cp":702.52},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931946,"cp":739.74,"r_cp":763.05},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931946,"cp":752.51,"r_cp":776.23},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931946,"cp":688.19,"r_cp":709.88},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931946,"cp":703.49,"r_cp":725.67},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931946,"cp":678.61,"r_cp":700},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931946,"cp":688.62,"r_cp":710.33},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931946,"cp":672.05,"r_cp":693.24},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931946,"cp":669.44,"r_cp":690.54},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931946,"cp":658.16,"r_cp":678.91},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931946,"cp":674.36,"r_cp":695.61},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931946,"cp":684.44,"r_cp":706.02},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931946,"cp":698.96,"r_cp":720.99},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931946,"cp":700.05,"r_cp":722.11},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931946,"cp":694.54,"r_cp":716.47},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931946,"cp":702.23,"r_cp":724.39},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931946,"cp":718.05,"r_cp":740.71},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931946,"cp":700.26,"r_cp":722.36},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931946,"cp":706.55,"r_cp":728.85},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931946,"cp":704.41,"r_cp":726.64},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931946,"cp":703.4,"r_cp":725.6},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931946,"cp":714.01,"r_cp":736.55},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931946,"cp":723.52,"r_cp":746.36},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931946,"cp":729.88,"r_cp":752.92},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931946,"cp":752.1,"r_cp":775.84},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931946,"cp":740.04,"r_cp":763.4},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931946,"cp":738.31,"r_cp":761.61},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931946,"cp":735.92,"r_cp":759.15},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931946,"cp":731,"r_cp":754.1},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931946,"cp":713.25,"r_cp":735.78},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931946,"cp":703.75,"r_cp":725.99},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931946,"cp":697.63,"r_cp":720.48},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931946,"cp":704.11,"r_cp":727.17},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931946,"cp":709,"r_cp":732.22},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931946,"cp":712.91,"r_cp":736.26},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931946,"cp":687.69,"r_cp":710.98},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931946,"cp":690,"r_cp":713.36},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931946,"cp":693.48,"r_cp":716.96},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931946,"cp":699.31,"r_cp":722.99},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931946,"cp":696.18,"r_cp":719.75},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931946,"cp":704.66,"r_cp":728.52},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931946,"cp":714.84,"r_cp":739.04},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931946,"cp":722.24,"r_cp":746.7},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931946,"cp":711.23,"r_cp":735.31},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931946,"cp":708.96,"r_cp":732.97},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931946,"cp":711.88,"r_cp":736.47},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931946,"cp":705.61,"r_cp":729.98},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931946,"cp":715.44,"r_cp":740.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931946,"cp":727.87,"r_cp":753.01},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931946,"cp":742.08,"r_cp":767.71},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931946,"cp":731.04,"r_cp":756.29},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931946,"cp":724.22,"r_cp":749.24},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931946,"cp":713.73,"r_cp":738.38},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931946,"cp":707.88,"r_cp":732.33},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931946,"cp":707.77,"r_cp":732.22},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931946,"cp":704.64,"r_cp":728.98},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931946,"cp":694.22,"r_cp":718.2},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931946,"cp":699.58,"r_cp":723.74},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931946,"cp":693.68,"r_cp":717.64},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931946,"cp":690.56,"r_cp":714.41},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931946,"cp":702.47,"r_cp":726.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931946,"cp":694.12,"r_cp":720.34},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931946,"cp":684.45,"r_cp":710.31},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931946,"cp":671.14,"r_cp":696.5},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931946,"cp":657.21,"r_cp":682.04},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931946,"cp":659.63,"r_cp":684.55},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931946,"cp":661.54,"r_cp":686.53},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931946,"cp":655.35,"r_cp":680.11},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931946,"cp":650.52,"r_cp":675.09},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931946,"cp":638.46,"r_cp":663.1},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931946,"cp":641.47,"r_cp":666.22},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931946,"cp":657.46,"r_cp":682.86},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931946,"cp":653.71,"r_cp":678.96},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931946,"cp":654.02,"r_cp":679.29},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931946,"cp":659.97,"r_cp":685.46},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931946,"cp":659.8,"r_cp":685.29},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931946,"cp":654.47,"r_cp":679.75},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931946,"cp":651.27,"r_cp":676.43},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931946,"cp":652.96,"r_cp":678.18},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931946,"cp":657.13,"r_cp":682.51},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931946,"cp":662.56,"r_cp":688.16},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931946,"cp":657.75,"r_cp":683.16},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931946,"cp":658.89,"r_cp":684.34},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931946,"cp":660.62,"r_cp":686.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931946,"cp":660.59,"r_cp":686.11},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931946,"cp":656.2,"r_cp":681.55},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931946,"cp":657.49,"r_cp":682.89},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931946,"cp":669.8,"r_cp":695.68},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931946,"cp":670.26,"r_cp":696.16},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931946,"cp":670.4,"r_cp":696.3},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931946,"cp":660.67,"r_cp":686.19},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931946,"cp":668.84,"r_cp":694.68},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931946,"cp":664.46,"r_cp":690.13},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931946,"cp":663.33,"r_cp":688.96},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931946,"cp":669.13,"r_cp":694.98},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931946,"cp":658.37,"r_cp":683.8},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931946,"cp":663.45,"r_cp":689.09},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931946,"cp":662.99,"r_cp":688.61},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931946,"cp":661.18,"r_cp":686.72},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931946,"cp":666.92,"r_cp":692.69},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931946,"cp":672.68,"r_cp":698.67},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931946,"cp":666.28,"r_cp":692.02},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931946,"cp":669.52,"r_cp":695.39},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931946,"cp":669.93,"r_cp":695.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931946,"cp":672.06,"r_cp":698.03},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931946,"cp":684.73,"r_cp":711.19},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931946,"cp":678.18,"r_cp":704.38},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931946,"cp":678.62,"r_cp":704.84},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931946,"cp":687.7,"r_cp":714.27},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931946,"cp":693.08,"r_cp":719.86},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931946,"cp":690.25,"r_cp":716.92},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931946,"cp":690.32,"r_cp":716.99},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931946,"cp":685.23,"r_cp":711.71},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931946,"cp":680.51,"r_cp":706.8},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931946,"cp":680.29,"r_cp":706.57},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931946,"cp":687.7,"r_cp":714.27},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931946,"cp":698.91,"r_cp":725.91},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931946,"cp":699.56,"r_cp":726.59},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931946,"cp":692.04,"r_cp":718.83},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931946,"cp":681.46,"r_cp":707.83},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931946,"cp":689.55,"r_cp":716.24},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931946,"cp":688.8,"r_cp":715.46},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931946,"cp":704.34,"r_cp":731.6},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931946,"cp":689.79,"r_cp":716.5},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931946,"cp":740.99,"r_cp":769.67},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931946,"cp":744.35,"r_cp":773.16},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931946,"cp":746.22,"r_cp":775.11},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931946,"cp":725.32,"r_cp":753.39},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931946,"cp":729.07,"r_cp":757.29},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931946,"cp":727.14,"r_cp":755.29},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931946,"cp":721.48,"r_cp":749.41},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931946,"cp":720.63,"r_cp":748.52},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931946,"cp":711.23,"r_cp":738.76},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931946,"cp":714.79,"r_cp":742.45},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931946,"cp":721.93,"r_cp":749.87},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931946,"cp":710.41,"r_cp":737.91},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931946,"cp":714.85,"r_cp":742.52},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931946,"cp":711.2,"r_cp":738.73},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931946,"cp":704.47,"r_cp":731.74},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931946,"cp":707.57,"r_cp":734.96},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931946,"cp":705.98,"r_cp":733.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931946,"cp":710.4,"r_cp":738.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931946,"cp":710.96,"r_cp":738.74},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931946,"cp":709.75,"r_cp":737.5},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931946,"cp":707.29,"r_cp":734.94},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931946,"cp":705.88,"r_cp":733.48},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931946,"cp":706.14,"r_cp":733.74},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931946,"cp":714.89,"r_cp":742.84},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931946,"cp":715.28,"r_cp":743.39},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931946,"cp":710.7,"r_cp":738.63},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931946,"cp":714.45,"r_cp":742.53},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931946,"cp":724.08,"r_cp":752.63},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931946,"cp":721.44,"r_cp":750.07},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931946,"cp":715.83,"r_cp":744.58},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931946,"cp":707.16,"r_cp":737.62},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931946,"cp":709.92,"r_cp":741.8},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931946,"cp":711.04,"r_cp":743.02},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931946,"cp":705.32,"r_cp":737.05},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931946,"cp":707.92,"r_cp":739.76},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931946,"cp":718.74,"r_cp":751.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931946,"cp":732.41,"r_cp":765.4},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931946,"cp":736.01,"r_cp":769.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931946,"cp":721.44,"r_cp":754.44},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931946,"cp":722.2,"r_cp":756.3},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931946,"cp":734.24,"r_cp":768.9},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931946,"cp":732.23,"r_cp":766.84},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931946,"cp":746.8,"r_cp":782.35},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931946,"cp":738.44,"r_cp":773.75},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931946,"cp":732.4,"r_cp":767.43},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931946,"cp":725.43,"r_cp":760.13},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931946,"cp":724.73,"r_cp":759.48},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931946,"cp":717.75,"r_cp":752.17},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931946,"cp":711.6,"r_cp":745.72},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931946,"cp":711.05,"r_cp":745.15},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931946,"cp":710.03,"r_cp":744.77},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931946,"cp":716.36,"r_cp":751.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931946,"cp":718.68,"r_cp":753.84},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931946,"cp":715.17,"r_cp":751.76},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931946,"cp":714.15,"r_cp":752.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931946,"cp":716.27,"r_cp":754.41},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931946,"cp":719.67,"r_cp":758.08},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931946,"cp":725.4,"r_cp":764.11},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931946,"cp":730.23,"r_cp":769.2},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931946,"cp":731.48,"r_cp":770.51},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931946,"cp":728.9,"r_cp":767.8},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931946,"cp":730.1,"r_cp":769.1},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931946,"cp":735.62,"r_cp":774.92},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931946,"cp":735.29,"r_cp":774.57},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931946,"cp":738.88,"r_cp":778.35},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931946,"cp":738.99,"r_cp":778.47},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931946,"cp":729.55,"r_cp":768.6},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931946,"cp":735.43,"r_cp":774.8},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931946,"cp":739.75,"r_cp":779.36},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931946,"cp":741.07,"r_cp":780.78},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931946,"cp":756.92,"r_cp":797.48},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931946,"cp":772.07,"r_cp":813.44},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931946,"cp":768.5,"r_cp":809.69},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931946,"cp":765.26,"r_cp":806.27},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931946,"cp":764.5,"r_cp":805.57},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931946,"cp":762.32,"r_cp":803.28},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931946,"cp":753.2,"r_cp":793.66},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931946,"cp":758.49,"r_cp":799.24},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931946,"cp":745.37,"r_cp":785.46},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931946,"cp":744.95,"r_cp":785.02},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931946,"cp":748.48,"r_cp":788.73},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931946,"cp":754.91,"r_cp":795.51},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931946,"cp":757.65,"r_cp":798.4},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931946,"cp":756.49,"r_cp":797.18},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931946,"cp":760.82,"r_cp":801.75},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931946,"cp":762.15,"r_cp":803.14},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931946,"cp":761.07,"r_cp":802},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931946,"cp":760.25,"r_cp":801.14},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931946,"cp":751.24,"r_cp":791.64},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931946,"cp":756.42,"r_cp":797.11},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931946,"cp":759.58,"r_cp":800.43},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931946,"cp":761.9,"r_cp":802.88},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931946,"cp":766.81,"r_cp":808.05},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931946,"cp":777.37,"r_cp":819.18},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931946,"cp":777.56,"r_cp":819.62},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931946,"cp":785.86,"r_cp":828.37},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931946,"cp":807.57,"r_cp":851.24},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931946,"cp":791.21,"r_cp":834},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931946,"cp":785.57,"r_cp":828.05},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931946,"cp":790.56,"r_cp":833.31},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931946,"cp":788.05,"r_cp":830.67},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931946,"cp":784.1,"r_cp":826.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931946,"cp":768.64,"r_cp":810.21},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931946,"cp":771.63,"r_cp":813.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931946,"cp":778.51,"r_cp":820.61},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931946,"cp":801.6,"r_cp":844.95},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931946,"cp":798.77,"r_cp":841.97},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931946,"cp":797.91,"r_cp":841.36},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931946,"cp":821.89,"r_cp":866.64},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931946,"cp":818.47,"r_cp":863.03},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931946,"cp":835.04,"r_cp":880.5},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931946,"cp":822.25,"r_cp":867.02},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931946,"cp":813.83,"r_cp":858.14},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931946,"cp":796.98,"r_cp":840.37},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931946,"cp":797.7,"r_cp":841.13},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931946,"cp":789.99,"r_cp":833},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931946,"cp":786.24,"r_cp":829.05},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931946,"cp":791.75,"r_cp":834.86},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931946,"cp":782.78,"r_cp":825.67},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931946,"cp":786.09,"r_cp":829.27},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931946,"cp":787.23,"r_cp":830.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931946,"cp":786.89,"r_cp":830.12},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931946,"cp":788.31,"r_cp":831.62},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931946,"cp":797.14,"r_cp":840.93},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931946,"cp":794.13,"r_cp":837.76},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931946,"cp":795.85,"r_cp":839.57},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931946,"cp":796.68,"r_cp":840.44},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931946,"cp":784.59,"r_cp":830.16},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931946,"cp":777.51,"r_cp":822.77},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931946,"cp":767.37,"r_cp":812.04},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931946,"cp":772.29,"r_cp":817.25},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931946,"cp":762.68,"r_cp":807.07},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931946,"cp":763.96,"r_cp":808.43},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931946,"cp":763.07,"r_cp":807.49},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931946,"cp":777.78,"r_cp":823.06},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931946,"cp":771.01,"r_cp":815.89},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931946,"cp":774.22,"r_cp":819.29},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931946,"cp":766.95,"r_cp":811.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931946,"cp":773.22,"r_cp":818.23},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931946,"cp":779.89,"r_cp":827.31},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931946,"cp":771.57,"r_cp":818.48},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931946,"cp":774.11,"r_cp":821.17},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931946,"cp":775.41,"r_cp":822.62},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931946,"cp":775.1,"r_cp":822.29},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931946,"cp":793.67,"r_cp":841.99},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931946,"cp":791.51,"r_cp":839.7},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931946,"cp":786.61,"r_cp":834.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931946,"cp":792.12,"r_cp":840.34},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931946,"cp":786.92,"r_cp":834.83},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931946,"cp":778.78,"r_cp":826.2},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931946,"cp":773.74,"r_cp":821.07},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931946,"cp":775.24,"r_cp":822.67},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931946,"cp":769.97,"r_cp":817.07},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931946,"cp":756.73,"r_cp":803.03},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931946,"cp":759.64,"r_cp":806.11},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931946,"cp":761.89,"r_cp":808.5},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931946,"cp":760.7,"r_cp":807.24},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931946,"cp":760.35,"r_cp":806.87},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931946,"cp":767.68,"r_cp":814.64},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931946,"cp":761.11,"r_cp":807.67},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931946,"cp":756.72,"r_cp":803.02},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931946,"cp":755.42,"r_cp":801.63},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931946,"cp":751.38,"r_cp":797.35},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931946,"cp":756.27,"r_cp":802.53},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931946,"cp":756.31,"r_cp":802.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931946,"cp":746.79,"r_cp":792.48},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931946,"cp":751.47,"r_cp":797.44},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931946,"cp":743.17,"r_cp":788.63},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931946,"cp":751.56,"r_cp":797.54},{"stockId":1000000931946,"date":"2025-12-14T16:00:00.000Z","cp":758.31,"r_cp":805.06},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931946,"cp":756.99,"r_cp":803.65},{"stockId":1000000931946,"date":"2025-12-16T16:00:00.000Z","cp":754.86,"r_cp":801.8},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931946,"cp":750.66,"r_cp":797.34},{"stockId":1000000931946,"date":"2025-12-18T16:00:00.000Z","cp":756.85,"r_cp":803.92},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931946,"cp":761.14,"r_cp":808.47},{"stockId":1000000931946,"date":"2025-12-22T16:00:00.000Z","cp":756.68,"r_cp":803.74},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931946,"cp":746.56,"r_cp":792.99},{"stockId":1000000931946,"date":"2025-12-24T16:00:00.000Z","cp":751.96,"r_cp":798.72},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931946,"cp":752.1,"r_cp":798.87},{"stockId":1000000931946,"date":"2025-12-28T16:00:00.000Z","cp":754.37,"r_cp":801.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931946,"cp":758.53,"r_cp":805.7},{"stockId":1000000931946,"date":"2025-12-30T16:00:00.000Z","cp":752.73,"r_cp":799.54},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931946,"cp":755.37,"r_cp":802.34},{"stockId":1000000931946,"date":"2026-01-05T16:00:00.000Z","cp":764.36,"r_cp":811.89},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931946,"cp":758.17,"r_cp":805.32},{"stockId":1000000931946,"date":"2026-01-07T16:00:00.000Z","cp":756.84,"r_cp":803.91},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931946,"cp":759.71,"r_cp":806.97},{"stockId":1000000931946,"date":"2026-01-11T16:00:00.000Z","cp":759.67,"r_cp":806.92},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931946,"cp":752.41,"r_cp":799.21},{"stockId":1000000931946,"date":"2026-01-13T16:00:00.000Z","cp":751.6,"r_cp":798.35},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931946,"cp":751.38,"r_cp":798.11},{"stockId":1000000931946,"date":"2026-01-15T16:00:00.000Z","cp":740.85,"r_cp":786.94},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931946,"cp":749.32,"r_cp":795.93},{"stockId":1000000931946,"date":"2026-01-19T16:00:00.000Z","cp":746.82,"r_cp":793.28},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931946,"cp":739.99,"r_cp":786.03},{"stockId":1000000931946,"date":"2026-01-21T16:00:00.000Z","cp":740.09,"r_cp":786.14},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931946,"cp":740.69,"r_cp":786.77},{"stockId":1000000931946,"date":"2026-01-25T16:00:00.000Z","cp":752.37,"r_cp":799.18},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931946,"cp":736.82,"r_cp":782.66},{"stockId":1000000931946,"date":"2026-01-27T16:00:00.000Z","cp":740.62,"r_cp":786.7},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931946,"cp":749.84,"r_cp":796.49},{"stockId":1000000931946,"date":"2026-01-29T16:00:00.000Z","cp":750.52,"r_cp":797.21},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931946,"cp":726.55,"r_cp":771.75},{"stockId":1000000931946,"date":"2026-02-02T16:00:00.000Z","cp":733.26,"r_cp":778.87},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931946,"cp":742.91,"r_cp":789.13},{"stockId":1000000931946,"date":"2026-02-04T16:00:00.000Z","cp":740.93,"r_cp":787.02},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931946,"cp":740.28,"r_cp":786.33},{"stockId":1000000931946,"date":"2026-02-08T16:00:00.000Z","cp":743.81,"r_cp":790.08},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931946,"cp":739.75,"r_cp":785.77},{"stockId":1000000931946,"date":"2026-02-10T16:00:00.000Z","cp":742.6,"r_cp":788.8},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931946,"cp":732.49,"r_cp":778.06},{"stockId":1000000931946,"date":"2026-02-12T16:00:00.000Z","cp":726.56,"r_cp":771.76},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931946,"cp":729.81,"r_cp":775.21},{"stockId":1000000931946,"date":"2026-02-24T16:00:00.000Z","cp":738.21,"r_cp":784.14},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931946,"cp":738.59,"r_cp":784.54},{"stockId":1000000931946,"date":"2026-02-26T16:00:00.000Z","cp":751.28,"r_cp":798.05},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931946,"cp":745.58,"r_cp":792},{"stockId":1000000931946,"date":"2026-03-02T16:00:00.000Z","cp":740.59,"r_cp":786.7},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931946,"cp":744.43,"r_cp":790.78},{"stockId":1000000931946,"date":"2026-03-04T16:00:00.000Z","cp":735.41,"r_cp":781.2},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931946,"cp":765.86,"r_cp":813.54},{"stockId":1000000931946,"date":"2026-03-08T16:00:00.000Z","cp":766.03,"r_cp":813.73},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931946,"cp":762.79,"r_cp":810.28},{"stockId":1000000931946,"date":"2026-03-10T16:00:00.000Z","cp":773.78,"r_cp":821.96},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931946,"cp":785.36,"r_cp":834.26},{"stockId":1000000931946,"date":"2026-03-12T16:00:00.000Z","cp":779.27,"r_cp":827.79},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931946,"cp":785.01,"r_cp":833.89},{"stockId":1000000931946,"date":"2026-03-16T16:00:00.000Z","cp":774.43,"r_cp":822.65},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931946,"cp":771.78,"r_cp":819.83},{"stockId":1000000931946,"date":"2026-03-18T16:00:00.000Z","cp":757.22,"r_cp":804.36},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931946,"cp":750.31,"r_cp":797.03},{"stockId":1000000931946,"date":"2026-03-22T16:00:00.000Z","cp":706.43,"r_cp":750.41},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931946,"cp":710.16,"r_cp":754.38},{"stockId":1000000931946,"date":"2026-03-24T16:00:00.000Z","cp":717.47,"r_cp":762.14},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931946,"cp":711.39,"r_cp":755.69},{"stockId":1000000931946,"date":"2026-03-26T16:00:00.000Z","cp":724.1,"r_cp":769.18},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931946,"cp":720.44,"r_cp":765.3},{"stockId":1000000931946,"date":"2026-03-30T16:00:00.000Z","cp":706.78,"r_cp":750.79},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000931946,"cp":712.42,"r_cp":756.77},{"stockId":1000000931946,"date":"2026-04-01T16:00:00.000Z","cp":725.82,"r_cp":771.01},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931946,"cp":708.4,"r_cp":752.5},{"stockId":1000000931946,"date":"2026-04-06T16:00:00.000Z","cp":720.82,"r_cp":765.7},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931946,"cp":729.77,"r_cp":775.21},{"stockId":1000000931946,"date":"2026-04-08T16:00:00.000Z","cp":719.33,"r_cp":764.12},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931946,"cp":714.55,"r_cp":759.04},{"stockId":1000000931946,"date":"2026-04-12T16:00:00.000Z","cp":724.38,"r_cp":769.48},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931946,"cp":742.65,"r_cp":788.89},{"stockId":1000000931946,"date":"2026-04-14T16:00:00.000Z","cp":746.61,"r_cp":793.1},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931946,"cp":745.46,"r_cp":791.87},{"stockId":1000000931946,"date":"2026-04-16T16:00:00.000Z","cp":735.52,"r_cp":781.32},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931946,"cp":732.98,"r_cp":778.61},{"stockId":1000000931946,"date":"2026-04-20T16:00:00.000Z","cp":733.5,"r_cp":779.17},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931946,"cp":726.18,"r_cp":771.39},{"stockId":1000000931946,"date":"2026-04-22T16:00:00.000Z","cp":713.64,"r_cp":758.07},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931946,"cp":705.86,"r_cp":749.81},{"stockId":1000000931946,"date":"2026-04-26T16:00:00.000Z","cp":699.89,"r_cp":743.47},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000931946,"cp":706.16,"r_cp":750.13},{"stockId":1000000931946,"date":"2026-04-28T16:00:00.000Z","cp":721.43,"r_cp":766.66},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931946,"cp":727.75,"r_cp":773.38},{"stockId":1000000931946,"date":"2026-05-05T16:00:00.000Z","cp":728.94,"r_cp":774.64},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931946,"cp":721.2,"r_cp":766.42},{"stockId":1000000931946,"date":"2026-05-07T16:00:00.000Z","cp":714.73,"r_cp":759.55},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931946,"cp":721.18,"r_cp":766.4},{"stockId":1000000931946,"date":"2026-05-11T16:00:00.000Z","cp":704.57,"r_cp":748.75},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000931946,"cp":695.12,"r_cp":738.91},{"stockId":1000000931946,"date":"2026-05-13T16:00:00.000Z","cp":704.2,"r_cp":748.57},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931946,"cp":698.37,"r_cp":742.37},{"stockId":1000000931946,"date":"2026-05-17T16:00:00.000Z","cp":681.72,"r_cp":724.67},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931946,"cp":681.75,"r_cp":724.7},{"stockId":1000000931946,"date":"2026-05-19T16:00:00.000Z","cp":672.71,"r_cp":715.09},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931946,"cp":663.02,"r_cp":705.07},{"stockId":1000000931946,"date":"2026-05-21T16:00:00.000Z","cp":656.83,"r_cp":698.49},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931946,"cp":653.89,"r_cp":695.37},{"stockId":1000000931946,"date":"2026-05-25T16:00:00.000Z","cp":656.41,"r_cp":698.3},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931946,"cp":643.19,"r_cp":685.26},{"stockId":1000000931946,"date":"2026-05-27T16:00:00.000Z","cp":635.97,"r_cp":677.76},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931946,"cp":639.21,"r_cp":681.28},{"stockId":1000000931946,"date":"2026-05-31T16:00:00.000Z","cp":647.52,"r_cp":690.23},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931946,"cp":633.41,"r_cp":675.2},{"stockId":1000000931946,"date":"2026-06-02T16:00:00.000Z","cp":626.03,"r_cp":667.47},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931946,"cp":610.67,"r_cp":651.09},{"stockId":1000000931946,"date":"2026-06-04T16:00:00.000Z","cp":607.89,"r_cp":648.87},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000931946,"cp":600.75,"r_cp":641.26},{"stockId":1000000931946,"date":"2026-06-08T16:00:00.000Z","cp":599.94,"r_cp":640.43}]}