window.pageData = {"index":{"_id":1000000931752,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931752","csiCode":"931752","tickerId":931752,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"工程机械主题","followedNum":93,"lastUpdated":"2024-12-10T01:10:31.618Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931752factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180701-931752_Index_Methodology_cn.pdf","basicDate":"2016-06-29T16:00:00.000Z","basicIndex":1000,"description":"中证工程机械主题指数选取50只业务涉及工程机械整机制造、零配件制造等工程机械领域的代表性上市公司证券作为指数样本，以反映工程机械主题上市公司证券的整体表现。","fullName":"中证工程机械主题指数","launchDate":"2021-09-26T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1000931752101,"pinyin":"gcjxzt","hotSpots":[""],"memoNum":5},"startDate":"2024-06-25T06:07:00.770Z","endDate":"2026-06-25T06:07:00.770Z","stock":{"_id":3000000027517,"name":"万家中证工程机械主题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":"027517","tickerId":27517,"shortName":"万家中证工程机械主题指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-06-04T16:00:00.000Z","pinyin":"wjzzgcjxztzsxfqszqtzjj","fundCollectionId":4000050190000,"indexId":1000000931752,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931752","tickerId":931752,"name":"工程机械主题","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"吴宜蓉","stockType":"fund_manager","stockCode":"j101020545","exchange":"fm","tickerId":232518253270}],"hotMetrics":{"fpr":{"stockId":3000000027517,"type":"fpr","f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.8444296862028889},"fp":{"stockId":3000000027517,"type":"fp","last_data_date":"2026-06-23T16:00:00.000Z","f_cagr_p_r_fs":-0.030399999999999983,"f_i_d":"2026-06-04T16:00:00.000Z"},"f_nlacan":{"stockId":3000000027517,"type":"f_nlacan","f_nv_d":"2026-06-23T16:00:00.000Z","f_nv":0.9696,"f_nv_cr":-0.0187228013358971}},"masterSlaveFunds":[{"_id":3000000027516,"__csrcFundId":17119,"stockCode":"027516","masterFundShortName":"万家中证工程机械主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27516,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"万家中证工程机械主题指数发起式(027516)","lastUpdated":"2026-06-19T17:12:18.004Z","name":"万家中证工程机械主题指数型发起式证券投资基金","pinyin":"wjzzgcjxztzsxfqszqtzjj","indexFundFlag":1,"fundCollectionId":4000050190000,"setUpAssetScale":10014150.06,"setUpDate":"2026-06-02T16:00:00.000Z","setUpShares":10014150.06,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"inceptionDate":"2026-06-04T16:00:00.000Z","indexId":1000000931752}]},"influencesList":[],"fundNetValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000027517,"lxr_nv_fc":1},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000027517,"lxr_nv_fc":0.9774},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000027517,"lxr_nv_fc":0.9891},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000027517,"lxr_nv_fc":1.0166},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000027517,"lxr_nv_fc":1.0042},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000027517,"lxr_nv_fc":1.0132},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000027517,"lxr_nv_fc":1.0098},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000027517,"lxr_nv_fc":1.0231},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000027517,"lxr_nv_fc":0.9881},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000027517,"lxr_nv_fc":0.9696}],"priceMetricsList":[{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931752,"cp":1796.99,"r_cp":2073.6},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931752,"cp":1757.19,"r_cp":2027.75},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931752,"cp":1779.61,"r_cp":2061.24},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931752,"cp":1786.07,"r_cp":2068.72},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931752,"cp":1719.7,"r_cp":1991.85},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931752,"cp":1684.1,"r_cp":1956.55},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931752,"cp":1678.23,"r_cp":1949.72},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931752,"cp":1679.64,"r_cp":1951.37},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931752,"cp":1643.39,"r_cp":1909.32},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931752,"cp":1661.82,"r_cp":1930.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931752,"cp":1668.5,"r_cp":1938.52},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931752,"cp":1718.01,"r_cp":1996.05},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931752,"cp":1706.75,"r_cp":1982.99},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931752,"cp":1701.45,"r_cp":1976.83},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931752,"cp":1668.3,"r_cp":1938.32},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931752,"cp":1651.08,"r_cp":1918.49},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931752,"cp":1668.91,"r_cp":1939.21},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931752,"cp":1674.6,"r_cp":1946.24},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931752,"cp":1666.24,"r_cp":1936.52},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931752,"cp":1628.98,"r_cp":1893.22},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931752,"cp":1615.94,"r_cp":1878.06},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931752,"cp":1607.37,"r_cp":1868.11},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931752,"cp":1651.74,"r_cp":1927.44},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931752,"cp":1621.76,"r_cp":1892.45},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931752,"cp":1612.75,"r_cp":1881.94},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931752,"cp":1676.44,"r_cp":1956.26},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931752,"cp":1653.73,"r_cp":1930.22},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931752,"cp":1625.84,"r_cp":1897.67},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931752,"cp":1596.49,"r_cp":1863.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931752,"cp":1613.8,"r_cp":1883.62},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931752,"cp":1620.59,"r_cp":1891.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931752,"cp":1614.3,"r_cp":1884.88},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931752,"cp":1604.09,"r_cp":1872.96},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931752,"cp":1601.71,"r_cp":1870.18},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931752,"cp":1608.7,"r_cp":1878.34},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931752,"cp":1583.21,"r_cp":1848.58},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931752,"cp":1612.98,"r_cp":1883.35},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931752,"cp":1600.76,"r_cp":1869.07},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931752,"cp":1629.53,"r_cp":1902.67},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931752,"cp":1609.9,"r_cp":1879.74},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931752,"cp":1597.57,"r_cp":1865.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931752,"cp":1585.32,"r_cp":1851.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931752,"cp":1609.19,"r_cp":1879.45},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931752,"cp":1610.8,"r_cp":1881.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931752,"cp":1596.8,"r_cp":1864.98},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931752,"cp":1596.13,"r_cp":1864.2},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931752,"cp":1590.46,"r_cp":1857.58},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931752,"cp":1623.08,"r_cp":1895.67},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931752,"cp":1606.19,"r_cp":1875.95},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931752,"cp":1616.69,"r_cp":1888.22},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931752,"cp":1607.31,"r_cp":1877.26},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931752,"cp":1612.14,"r_cp":1882.9},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931752,"cp":1599.24,"r_cp":1867.83},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931752,"cp":1560.77,"r_cp":1822.91},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931752,"cp":1572.51,"r_cp":1836.61},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931752,"cp":1586.06,"r_cp":1852.44},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931752,"cp":1578.96,"r_cp":1844.15},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931752,"cp":1563.47,"r_cp":1826.18},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931752,"cp":1595.54,"r_cp":1863.64},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931752,"cp":1624.27,"r_cp":1897.2},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931752,"cp":1618.14,"r_cp":1890.04},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931752,"cp":1631.4,"r_cp":1905.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931752,"cp":1688.95,"r_cp":1972.74},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931752,"cp":1693.11,"r_cp":1977.61},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931752,"cp":1758.25,"r_cp":2053.69},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931752,"cp":1826.22,"r_cp":2133.27},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931752,"cp":1964.66,"r_cp":2294.99},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931752,"cp":2027.3,"r_cp":2368.16},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931752,"cp":1883.89,"r_cp":2200.64},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931752,"cp":1925.47,"r_cp":2249.21},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931752,"cp":1855.16,"r_cp":2167.08},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931752,"cp":1907.56,"r_cp":2228.29},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931752,"cp":1841.79,"r_cp":2151.46},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931752,"cp":1841.89,"r_cp":2151.58},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931752,"cp":1820.05,"r_cp":2126.12},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931752,"cp":1863.23,"r_cp":2184.32},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931752,"cp":1853.52,"r_cp":2172.93},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931752,"cp":1878.82,"r_cp":2202.59},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931752,"cp":1877.69,"r_cp":2201.26},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931752,"cp":1858.34,"r_cp":2178.58},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931752,"cp":1868.51,"r_cp":2190.5},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931752,"cp":1893.98,"r_cp":2220.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931752,"cp":1856.75,"r_cp":2177.13},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931752,"cp":1869.55,"r_cp":2192.14},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931752,"cp":1911.98,"r_cp":2241.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931752,"cp":1925.07,"r_cp":2257.24},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931752,"cp":1949.74,"r_cp":2286.16},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931752,"cp":1990.32,"r_cp":2333.75},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931752,"cp":1978.92,"r_cp":2320.38},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931752,"cp":2023.75,"r_cp":2372.95},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931752,"cp":1999.03,"r_cp":2343.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931752,"cp":2025.22,"r_cp":2374.68},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931752,"cp":1998.21,"r_cp":2343.01},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931752,"cp":1991.81,"r_cp":2335.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931752,"cp":1942.16,"r_cp":2277.29},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931752,"cp":1916.76,"r_cp":2247.5},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931752,"cp":1905.2,"r_cp":2233.94},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931752,"cp":1922.48,"r_cp":2254.21},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931752,"cp":1935.32,"r_cp":2269.27},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931752,"cp":1937.86,"r_cp":2272.24},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931752,"cp":1877.06,"r_cp":2200.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931752,"cp":1886.12,"r_cp":2211.57},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931752,"cp":1860.81,"r_cp":2181.9},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931752,"cp":1888.96,"r_cp":2214.91},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931752,"cp":1881.16,"r_cp":2205.76},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931752,"cp":1902.85,"r_cp":2231.2},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931752,"cp":1929.33,"r_cp":2262.24},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931752,"cp":1919.52,"r_cp":2250.74},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931752,"cp":1916.36,"r_cp":2247.04},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931752,"cp":1922.02,"r_cp":2253.67},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931752,"cp":1941.85,"r_cp":2277.03},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931752,"cp":1941.53,"r_cp":2276.65},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931752,"cp":1960.13,"r_cp":2298.47},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931752,"cp":1974.12,"r_cp":2314.87},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931752,"cp":1977.3624,"r_cp":2318.77},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931752,"cp":1942.3106,"r_cp":2277.67},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931752,"cp":1911.1491,"r_cp":2241.12},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931752,"cp":1911.8242,"r_cp":2241.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931752,"cp":1904.6293,"r_cp":2233.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931752,"cp":1904.92,"r_cp":2233.82},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931752,"cp":1874.01,"r_cp":2197.58},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931752,"cp":1887.43,"r_cp":2213.52},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931752,"cp":1910.88,"r_cp":2241.29},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931752,"cp":1906.07,"r_cp":2235.65},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931752,"cp":1918.36,"r_cp":2250.14},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931752,"cp":1915.96,"r_cp":2247.32},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931752,"cp":1923.77,"r_cp":2256.48},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931752,"cp":1902.11,"r_cp":2231.08},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931752,"cp":1850.3,"r_cp":2170.3},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931752,"cp":1835.21,"r_cp":2152.61},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931752,"cp":1834.98,"r_cp":2152.34},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931752,"cp":1836.36,"r_cp":2153.96},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931752,"cp":1861.46,"r_cp":2183.53},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931752,"cp":1848.72,"r_cp":2168.59},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931752,"cp":1828.4,"r_cp":2144.75},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931752,"cp":1811.07,"r_cp":2124.41},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931752,"cp":1900.02,"r_cp":2228.76},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931752,"cp":1885.21,"r_cp":2211.39},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931752,"cp":1917.43,"r_cp":2249.18},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931752,"cp":1928.75,"r_cp":2262.46},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931752,"cp":1942.72,"r_cp":2278.85},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931752,"cp":1955.17,"r_cp":2293.46},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931752,"cp":1938.98,"r_cp":2274.49},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931752,"cp":1926.07,"r_cp":2259.35},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931752,"cp":1945.78,"r_cp":2282.48},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931752,"cp":1938.28,"r_cp":2273.67},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931752,"cp":1901.43,"r_cp":2230.45},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931752,"cp":1919.41,"r_cp":2251.54},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931752,"cp":1965.95,"r_cp":2306.13},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931752,"cp":1974.68,"r_cp":2316.37},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931752,"cp":1984.03,"r_cp":2327.34},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931752,"cp":2003.21,"r_cp":2349.83},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931752,"cp":1976.94,"r_cp":2319.02},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931752,"cp":2007.6,"r_cp":2354.99},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931752,"cp":2014.54,"r_cp":2363.12},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931752,"cp":1997.72,"r_cp":2343.39},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931752,"cp":2065.4,"r_cp":2422.78},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931752,"cp":2070.57,"r_cp":2428.85},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931752,"cp":2103.61,"r_cp":2467.62},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931752,"cp":2108.64,"r_cp":2473.51},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931752,"cp":2129.21,"r_cp":2497.64},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931752,"cp":2160.74,"r_cp":2534.63},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931752,"cp":2177.18,"r_cp":2553.91},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931752,"cp":2131.26,"r_cp":2500.05},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931752,"cp":2148.24,"r_cp":2519.97},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931752,"cp":2157.51,"r_cp":2530.84},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931752,"cp":2231.97,"r_cp":2618.19},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931752,"cp":2245.46,"r_cp":2634},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931752,"cp":2282.78,"r_cp":2677.78},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931752,"cp":2296.47,"r_cp":2693.84},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931752,"cp":2296.53,"r_cp":2693.92},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931752,"cp":2260.93,"r_cp":2652.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931752,"cp":2214.57,"r_cp":2597.77},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931752,"cp":2246.92,"r_cp":2635.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931752,"cp":2243.88,"r_cp":2632.15},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931752,"cp":2236.03,"r_cp":2622.95},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931752,"cp":2251.08,"r_cp":2640.6},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931752,"cp":2255.21,"r_cp":2645.45},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931752,"cp":2233.39,"r_cp":2619.84},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931752,"cp":2251.43,"r_cp":2641.01},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931752,"cp":2214.7,"r_cp":2597.92},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931752,"cp":2214.9,"r_cp":2598.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931752,"cp":2191.95,"r_cp":2571.24},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931752,"cp":2182.45,"r_cp":2560.09},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931752,"cp":2161.31,"r_cp":2535.29},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931752,"cp":2156.32,"r_cp":2529.44},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931752,"cp":2169.82,"r_cp":2545.27},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931752,"cp":2126.62,"r_cp":2494.6},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931752,"cp":1934.6,"r_cp":2269.36},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931752,"cp":1947.54,"r_cp":2284.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931752,"cp":1993.94,"r_cp":2338.96},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931752,"cp":2035.76,"r_cp":2388.02},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931752,"cp":2065.4,"r_cp":2422.79},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931752,"cp":2057.77,"r_cp":2413.83},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931752,"cp":2050.08,"r_cp":2404.81},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931752,"cp":2032.2,"r_cp":2383.85},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931752,"cp":2026.51,"r_cp":2377.17},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931752,"cp":2043.2,"r_cp":2396.74},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931752,"cp":2072.82,"r_cp":2431.49},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931752,"cp":2052.42,"r_cp":2407.56},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931752,"cp":2094.2,"r_cp":2456.57},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931752,"cp":2068.37,"r_cp":2426.27},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931752,"cp":2067.35,"r_cp":2425.07},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931752,"cp":2052.09,"r_cp":2407.18},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931752,"cp":2067.77,"r_cp":2425.57},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931752,"cp":2057.45,"r_cp":2413.46},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931752,"cp":2119.93,"r_cp":2486.75},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931752,"cp":2115.1,"r_cp":2481.09},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931752,"cp":2110.45,"r_cp":2475.64},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931752,"cp":2105.21,"r_cp":2469.48},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931752,"cp":2141.88,"r_cp":2512.5},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931752,"cp":2133.5159,"r_cp":2502.69},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931752,"cp":2111.2824,"r_cp":2476.61},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931752,"cp":2068.2355,"r_cp":2426.11},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931752,"cp":2078.2459,"r_cp":2437.86},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931752,"cp":2070.9067,"r_cp":2429.25},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931752,"cp":2067.6771,"r_cp":2426.2},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931752,"cp":2079.7567,"r_cp":2440.37},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931752,"cp":2071.5049,"r_cp":2430.69},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931752,"cp":2055.41,"r_cp":2411.84},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931752,"cp":2047.58,"r_cp":2402.65},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931752,"cp":2021.49,"r_cp":2372.03},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931752,"cp":2029.98,"r_cp":2384.99},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931752,"cp":2059.95,"r_cp":2420.56},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931752,"cp":2041.8,"r_cp":2400.32},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931752,"cp":2017.6,"r_cp":2372.62},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931752,"cp":2014.3,"r_cp":2368.79},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931752,"cp":2018.86,"r_cp":2374.16},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931752,"cp":2030.29,"r_cp":2388.73},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931752,"cp":2040.74,"r_cp":2401.02},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931752,"cp":2029.03,"r_cp":2387.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931752,"cp":2033.96,"r_cp":2400.41},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931752,"cp":2040.45,"r_cp":2408.07},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931752,"cp":2029.21,"r_cp":2395.14},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931752,"cp":2016.89,"r_cp":2380.75},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931752,"cp":2024.88,"r_cp":2390.29},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931752,"cp":2029.96,"r_cp":2396.81},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931752,"cp":1997.38,"r_cp":2358.34},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931752,"cp":1986.29,"r_cp":2345.27},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931752,"cp":1989.08,"r_cp":2348.56},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931752,"cp":2030.55,"r_cp":2397.53},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931752,"cp":2049.48,"r_cp":2420.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931752,"cp":2039.56,"r_cp":2410.63},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931752,"cp":2039.42,"r_cp":2412.96},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931752,"cp":2048.06,"r_cp":2423.3},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931752,"cp":2044.77,"r_cp":2419.41},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931752,"cp":2066.62,"r_cp":2445.26},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931752,"cp":2055.29,"r_cp":2431.9},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931752,"cp":2050.24,"r_cp":2425.93},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931752,"cp":2056.25,"r_cp":2433.38},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931752,"cp":2098.93,"r_cp":2483.88},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931752,"cp":2081.67,"r_cp":2469.86},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931752,"cp":2079.18,"r_cp":2467.16},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931752,"cp":2088.88,"r_cp":2478.92},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931752,"cp":2100.93,"r_cp":2493.22},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931752,"cp":2098.79,"r_cp":2490.92},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931752,"cp":2116.15,"r_cp":2511.6},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931752,"cp":2137.87,"r_cp":2537.42},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931752,"cp":2141.64,"r_cp":2541.89},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931752,"cp":2218.93,"r_cp":2633.63},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931752,"cp":2317.15,"r_cp":2750.2},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931752,"cp":2267.77,"r_cp":2691.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931752,"cp":2294.31,"r_cp":2723.09},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931752,"cp":2235.7,"r_cp":2670.83},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931752,"cp":2235.63,"r_cp":2670.86},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931752,"cp":2234.29,"r_cp":2669.26},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931752,"cp":2218.27,"r_cp":2650.12},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931752,"cp":2180.61,"r_cp":2605.12},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931752,"cp":2176.14,"r_cp":2599.79},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931752,"cp":2190.58,"r_cp":2617.04},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931752,"cp":2209.16,"r_cp":2639.24},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931752,"cp":2243.74,"r_cp":2680.55},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931752,"cp":2243.23,"r_cp":2680.53},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931752,"cp":2279.93,"r_cp":2724.39},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931752,"cp":2273.79,"r_cp":2717.05},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931752,"cp":2268.87,"r_cp":2711.17},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931752,"cp":2278.38,"r_cp":2722.53},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931752,"cp":2265.9,"r_cp":2707.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931752,"cp":2280.33,"r_cp":2724.86},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931752,"cp":2282.75,"r_cp":2727.76},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931752,"cp":2270.92,"r_cp":2713.83},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931752,"cp":2310.21,"r_cp":2761.09},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931752,"cp":2309.86,"r_cp":2760.67},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931752,"cp":2324.66,"r_cp":2778.88},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931752,"cp":2349.72,"r_cp":2808.84},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931752,"cp":2360.06,"r_cp":2821.2},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931752,"cp":2307.73,"r_cp":2758.65},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931752,"cp":2322.8,"r_cp":2776.66},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931752,"cp":2328.79,"r_cp":2783.82},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931752,"cp":2342.78,"r_cp":2800.55},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931752,"cp":2332.05,"r_cp":2787.72},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931752,"cp":2319.25,"r_cp":2772.42},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931752,"cp":2272.59,"r_cp":2716.64},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931752,"cp":2306.77,"r_cp":2757.51},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931752,"cp":2326.66,"r_cp":2781.27},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931752,"cp":2330.11,"r_cp":2785.4},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931752,"cp":2315.64,"r_cp":2768.1},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931752,"cp":2334.63,"r_cp":2790.81},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931752,"cp":2308.11,"r_cp":2759.17},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931752,"cp":2313.72,"r_cp":2765.87},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931752,"cp":2333.78,"r_cp":2789.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931752,"cp":2381.25,"r_cp":2846.6},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931752,"cp":2351.8,"r_cp":2811.4},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931752,"cp":2395.33,"r_cp":2863.43},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931752,"cp":2374.35,"r_cp":2838.34},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931752,"cp":2358.3,"r_cp":2819.28},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931752,"cp":2400.66,"r_cp":2869.92},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931752,"cp":2367.4,"r_cp":2830.15},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931752,"cp":2349.58,"r_cp":2809},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931752,"cp":2407.32,"r_cp":2878.03},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931752,"cp":2433.95,"r_cp":2909.99},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931752,"cp":2454.63,"r_cp":2934.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931752,"cp":2425.01,"r_cp":2899.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931752,"cp":2404.48,"r_cp":2874.76},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931752,"cp":2402.94,"r_cp":2872.92},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931752,"cp":2465.2,"r_cp":2953.84},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931752,"cp":2437.9,"r_cp":2921.13},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931752,"cp":2349.53,"r_cp":2815.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931752,"cp":2363.17,"r_cp":2831.84},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931752,"cp":2413.34,"r_cp":2891.96},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931752,"cp":2427.59,"r_cp":2909.04},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931752,"cp":2401.27,"r_cp":2877.66},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931752,"cp":2411.05,"r_cp":2898.01},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931752,"cp":2402.78,"r_cp":2888.07},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931752,"cp":2363.38,"r_cp":2841},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931752,"cp":2394.2,"r_cp":2878.05},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931752,"cp":2395.46,"r_cp":2879.78},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931752,"cp":2413.64,"r_cp":2901.64},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931752,"cp":2409.13,"r_cp":2896.21},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931752,"cp":2398.42,"r_cp":2883.34},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931752,"cp":2418.62,"r_cp":2907.63},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931752,"cp":2480.6,"r_cp":2982.13},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931752,"cp":2479.94,"r_cp":2981.35},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931752,"cp":2439.69,"r_cp":2932.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931752,"cp":2429.8,"r_cp":2921.13},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931752,"cp":2400.03,"r_cp":2885.34},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931752,"cp":2409.53,"r_cp":2896.76},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931752,"cp":2366.93,"r_cp":2846.66},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931752,"cp":2375.06,"r_cp":2856.43},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931752,"cp":2365.45,"r_cp":2844.88},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931752,"cp":2354.74,"r_cp":2832},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931752,"cp":2355.56,"r_cp":2832.98},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931752,"cp":2312.93,"r_cp":2781.71},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931752,"cp":2329.47,"r_cp":2801.6},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931752,"cp":2341.03,"r_cp":2815.51},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931752,"cp":2369.63,"r_cp":2850.4},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931752,"cp":2359.51,"r_cp":2838.22},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931752,"cp":2385.01,"r_cp":2868.9},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931752,"cp":2393.28,"r_cp":2878.84},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931752,"cp":2398.0497,"r_cp":2884.59},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931752,"cp":2408.9019,"r_cp":2897.64},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931752,"cp":2445.9,"r_cp":2942.15},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931752,"cp":2511.1,"r_cp":3020.68},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931752,"cp":2502.01,"r_cp":3009.86},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931752,"cp":2477.06,"r_cp":2979.85},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931752,"cp":2520.11,"r_cp":3031.64},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931752,"cp":2493.03,"r_cp":2999.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931752,"cp":2523.6,"r_cp":3035.83},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931752,"cp":2501.61,"r_cp":3009.37},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931752,"cp":2448.27,"r_cp":2945.22},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931752,"cp":2466.52,"r_cp":2967.16},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931752,"cp":2441.72,"r_cp":2937.4},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931752,"cp":2478.05,"r_cp":2981.1},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931752,"cp":2470.67,"r_cp":2972.22},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931752,"cp":2452.56,"r_cp":2950.43},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931752,"cp":2467.21,"r_cp":2968.06},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931752,"cp":2473.9,"r_cp":2976.11},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931752,"cp":2517.84,"r_cp":3028.96},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931752,"cp":2498.14,"r_cp":3005.27},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931752,"cp":2520.24,"r_cp":3031.85},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931752,"cp":2520.85,"r_cp":3032.59},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931752,"cp":2539.46,"r_cp":3054.97},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931752,"cp":2570.97,"r_cp":3092.88},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931752,"cp":2582.64,"r_cp":3107.11},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931752,"cp":2553.48,"r_cp":3072.03},{"stockId":1000000931752,"date":"2026-01-08T16:00:00.000Z","cp":2617.94,"r_cp":3154.26},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931752,"cp":2650.32,"r_cp":3193.28},{"stockId":1000000931752,"date":"2026-01-12T16:00:00.000Z","cp":2626.2,"r_cp":3164.21},{"stockId":1000000931752,"date":"2026-01-13T16:00:00.000Z","cp":2599.14,"r_cp":3131.61},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931752,"cp":2613.08,"r_cp":3148.41},{"stockId":1000000931752,"date":"2026-01-15T16:00:00.000Z","cp":2650.68,"r_cp":3193.71},{"stockId":1000000931752,"date":"2026-01-18T16:00:00.000Z","cp":2693.5,"r_cp":3245.31},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931752,"cp":2680,"r_cp":3229.03},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931752,"cp":2716.27,"r_cp":3272.73},{"stockId":1000000931752,"date":"2026-01-21T16:00:00.000Z","cp":2704.41,"r_cp":3258.45},{"stockId":1000000931752,"date":"2026-01-22T16:00:00.000Z","cp":2745.97,"r_cp":3308.52},{"stockId":1000000931752,"date":"2026-01-25T16:00:00.000Z","cp":2746.48,"r_cp":3309.13},{"stockId":1000000931752,"date":"2026-01-26T16:00:00.000Z","cp":2736.86,"r_cp":3297.54},{"stockId":1000000931752,"date":"2026-01-27T16:00:00.000Z","cp":2713.47,"r_cp":3269.37},{"stockId":1000000931752,"date":"2026-01-28T16:00:00.000Z","cp":2688.16,"r_cp":3238.87},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931752,"cp":2681.51,"r_cp":3230.86},{"stockId":1000000931752,"date":"2026-02-01T16:00:00.000Z","cp":2602.05,"r_cp":3135.12},{"stockId":1000000931752,"date":"2026-02-02T16:00:00.000Z","cp":2759.42,"r_cp":3324.74},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931752,"cp":2819.76,"r_cp":3397.43},{"stockId":1000000931752,"date":"2026-02-04T16:00:00.000Z","cp":2791.29,"r_cp":3363.14},{"stockId":1000000931752,"date":"2026-02-05T16:00:00.000Z","cp":2756.36,"r_cp":3321.04},{"stockId":1000000931752,"date":"2026-02-08T16:00:00.000Z","cp":2856.41,"r_cp":3441.59},{"stockId":1000000931752,"date":"2026-02-09T16:00:00.000Z","cp":2873.3,"r_cp":3461.94},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931752,"cp":2886.37,"r_cp":3477.68},{"stockId":1000000931752,"date":"2026-02-11T16:00:00.000Z","cp":2944.06,"r_cp":3547.2},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931752,"cp":2862.99,"r_cp":3449.52},{"stockId":1000000931752,"date":"2026-02-23T16:00:00.000Z","cp":2972.87,"r_cp":3581.91},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931752,"cp":2968.82,"r_cp":3577.03},{"stockId":1000000931752,"date":"2026-02-25T16:00:00.000Z","cp":2969.26,"r_cp":3577.56},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931752,"cp":2930.12,"r_cp":3530.41},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931752,"cp":2911.15,"r_cp":3507.54},{"stockId":1000000931752,"date":"2026-03-02T16:00:00.000Z","cp":2804.02,"r_cp":3378.47},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931752,"cp":2781.11,"r_cp":3350.87},{"stockId":1000000931752,"date":"2026-03-04T16:00:00.000Z","cp":2841.25,"r_cp":3423.32},{"stockId":1000000931752,"date":"2026-03-05T16:00:00.000Z","cp":2871.67,"r_cp":3459.98},{"stockId":1000000931752,"date":"2026-03-08T16:00:00.000Z","cp":2781.36,"r_cp":3351.16},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931752,"cp":2879.7,"r_cp":3469.65},{"stockId":1000000931752,"date":"2026-03-10T16:00:00.000Z","cp":2853.89,"r_cp":3438.55},{"stockId":1000000931752,"date":"2026-03-11T16:00:00.000Z","cp":2752.44,"r_cp":3316.32},{"stockId":1000000931752,"date":"2026-03-12T16:00:00.000Z","cp":2715.64,"r_cp":3271.98},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931752,"cp":2665.01,"r_cp":3210.98},{"stockId":1000000931752,"date":"2026-03-16T16:00:00.000Z","cp":2642.28,"r_cp":3183.6},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931752,"cp":2655.05,"r_cp":3198.98},{"stockId":1000000931752,"date":"2026-03-18T16:00:00.000Z","cp":2546.46,"r_cp":3068.15},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931752,"cp":2518.34,"r_cp":3034.26},{"stockId":1000000931752,"date":"2026-03-22T16:00:00.000Z","cp":2405.51,"r_cp":2898.32},{"stockId":1000000931752,"date":"2026-03-23T16:00:00.000Z","cp":2487.66,"r_cp":2997.3},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931752,"cp":2552.33,"r_cp":3075.22},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931752,"cp":2502.72,"r_cp":3015.45},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931752,"cp":2501.06,"r_cp":3013.45},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931752,"cp":2509.54,"r_cp":3023.66},{"stockId":1000000931752,"date":"2026-03-30T16:00:00.000Z","cp":2517.5,"r_cp":3033.26},{"stockId":1000000931752,"date":"2026-03-31T16:00:00.000Z","cp":2605.82,"r_cp":3139.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931752,"cp":2567.37,"r_cp":3093.34},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931752,"cp":2539.52,"r_cp":3059.79},{"stockId":1000000931752,"date":"2026-04-06T16:00:00.000Z","cp":2495.73,"r_cp":3007.02},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931752,"cp":2642.41,"r_cp":3183.75},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931752,"cp":2626.69,"r_cp":3164.81},{"stockId":1000000931752,"date":"2026-04-09T16:00:00.000Z","cp":2654.82,"r_cp":3198.7},{"stockId":1000000931752,"date":"2026-04-12T16:00:00.000Z","cp":2631.16,"r_cp":3170.2},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931752,"cp":2640.75,"r_cp":3181.75},{"stockId":1000000931752,"date":"2026-04-14T16:00:00.000Z","cp":2642.63,"r_cp":3184.02},{"stockId":1000000931752,"date":"2026-04-15T16:00:00.000Z","cp":2652.97,"r_cp":3196.47},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931752,"cp":2616.44,"r_cp":3152.46},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931752,"cp":2609.48,"r_cp":3144.08},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931752,"cp":2621.63,"r_cp":3158.72},{"stockId":1000000931752,"date":"2026-04-21T16:00:00.000Z","cp":2638.59,"r_cp":3179.15},{"stockId":1000000931752,"date":"2026-04-22T16:00:00.000Z","cp":2646.07,"r_cp":3188.16},{"stockId":1000000931752,"date":"2026-04-23T16:00:00.000Z","cp":2633.4,"r_cp":3172.9},{"stockId":1000000931752,"date":"2026-04-26T16:00:00.000Z","cp":2642.87,"r_cp":3184.31},{"stockId":1000000931752,"date":"2026-04-27T16:00:00.000Z","cp":2704.63,"r_cp":3258.72},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931752,"cp":2728.15,"r_cp":3287.06},{"stockId":1000000931752,"date":"2026-04-29T16:00:00.000Z","cp":2725.06,"r_cp":3283.58},{"stockId":1000000931752,"date":"2026-05-05T16:00:00.000Z","cp":2821.62,"r_cp":3399.93},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931752,"cp":2873.73,"r_cp":3462.72},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931752,"cp":2811.36,"r_cp":3388.24},{"stockId":1000000931752,"date":"2026-05-10T16:00:00.000Z","cp":2897.85,"r_cp":3492.49},{"stockId":1000000931752,"date":"2026-05-11T16:00:00.000Z","cp":2829.7,"r_cp":3410.35},{"stockId":1000000931752,"date":"2026-05-12T16:00:00.000Z","cp":2880.88,"r_cp":3472.03},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931752,"cp":2815.71,"r_cp":3393.49},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931752,"cp":2829.95,"r_cp":3410.65},{"stockId":1000000931752,"date":"2026-05-17T16:00:00.000Z","cp":2732.68,"r_cp":3293.42},{"stockId":1000000931752,"date":"2026-05-18T16:00:00.000Z","cp":2729.55,"r_cp":3290.01},{"stockId":1000000931752,"date":"2026-05-19T16:00:00.000Z","cp":2716.44,"r_cp":3275.23},{"stockId":1000000931752,"date":"2026-05-20T16:00:00.000Z","cp":2689.06,"r_cp":3242.21},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931752,"cp":2747.34,"r_cp":3312.48},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931752,"cp":2769.16,"r_cp":3338.8},{"stockId":1000000931752,"date":"2026-05-25T16:00:00.000Z","cp":2745.45,"r_cp":3310.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931752,"cp":2691.39,"r_cp":3245.11},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931752,"cp":2695.37,"r_cp":3249.91},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931752,"cp":2693.4,"r_cp":3248.51},{"stockId":1000000931752,"date":"2026-05-31T16:00:00.000Z","cp":2671,"r_cp":3221.5},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931752,"cp":2627.96,"r_cp":3171.02},{"stockId":1000000931752,"date":"2026-06-02T16:00:00.000Z","cp":2613.55,"r_cp":3153.77},{"stockId":1000000931752,"date":"2026-06-03T16:00:00.000Z","cp":2654.6,"r_cp":3206.47},{"stockId":1000000931752,"date":"2026-06-04T16:00:00.000Z","cp":2618.48,"r_cp":3162.83},{"stockId":1000000931752,"date":"2026-06-07T16:00:00.000Z","cp":2618.68,"r_cp":3163.08},{"stockId":1000000931752,"date":"2026-06-08T16:00:00.000Z","cp":2646.66,"r_cp":3197.33},{"stockId":1000000931752,"date":"2026-06-09T16:00:00.000Z","cp":2531.9,"r_cp":3058.69},{"stockId":1000000931752,"date":"2026-06-10T16:00:00.000Z","cp":2485.58,"r_cp":3002.87},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000931752,"cp":2515.03,"r_cp":3040.19},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931752,"cp":2587.57,"r_cp":3128.06},{"stockId":1000000931752,"date":"2026-06-15T16:00:00.000Z","cp":2554.3,"r_cp":3087.9},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931752,"cp":2578.6,"r_cp":3117.27},{"stockId":1000000931752,"date":"2026-06-17T16:00:00.000Z","cp":2565.31,"r_cp":3106.16},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931752,"cp":2600.98,"r_cp":3149.35},{"stockId":1000000931752,"date":"2026-06-22T16:00:00.000Z","cp":2507.16,"r_cp":3035.75},{"stockId":1000000931752,"date":"2026-06-23T16:00:00.000Z","cp":2457.4,"r_cp":2975.5}]}