window.pageData = {"index":{"_id":1000000931594,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931594","csiCode":"931594","tickerId":931594,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"卫星产业","followedNum":209,"insertedDate":"2025-09-17T09:53:11.023Z","lastUpdated":"2025-09-18T04:30:23.388Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931594factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931594_Index_Methodology_cn.pdf","basicDate":"2015-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证卫星产业指数选取50只业务涉及卫星制造、卫星发射、卫星通信、卫星导航、卫星遥感等领域的上市公司证券作为指数样本，反映卫星产业上市公司证券的整体表现。","fullName":"中证卫星产业指数","launchDate":"2020-12-21T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","totalReturnIndexId":1000931594101,"pinyin":"wxcy","memoNum":17},"startDate":"2024-10-12T09:55:03.306Z","endDate":"2026-10-12T09:55:03.306Z","stock":{"_id":3000000028777,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28777,"stockCode":"028777","shortName":"招商中证卫星产业ETF发起式联接A","fundSecondLevel":"company","currency":"CNY","status":"normal","exchange":"jj","setUpAssetScale":11009204.33,"setUpDate":"2026-09-28T16:00:00.000Z","setUpShares":11009204.33,"etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2026-09-29T16:00:00.000Z","indexFundFlag":1,"name":"招商中证卫星产业交易型开放式指数证券投资基金发起式联接基金","pinyin":"zszzwxcyjyxkfszszqtzjjfqsljjj","indexId":1000000931594,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931594","tickerId":931594,"name":"卫星产业","rebalancingFrequency":"semi-annually"},"managers":[{"name":"许荣漫","stockType":"fund_manager","stockCode":"db20793869","exchange":"fm","tickerId":241813217260}],"fundCollection":{"name":"招商基金管理有限公司","stockType":"fund_collection","stockCode":"50210000","exchange":"jjgs","tickerId":50210000},"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028777,"type":"fpr","f_cagr_p_r_fs_ssc":6373,"f_cagr_p_r_fs_ssrp":0.698210922787194},"fp":{"stockId":3000000028777,"type":"fp","last_data_date":"2026-10-08T16:00:00.000Z","f_cagr_p_r_fs":-0.0038022813688212143,"f_i_d":"2026-09-29T16:00:00.000Z"},"f_nlacan":{"stockId":3000000028777,"type":"f_nlacan","f_nv_d":"2026-10-08T16:00:00.000Z","f_nv":0.9956,"f_nv_cr":-0.0038022813688212143}},"masterSlaveFunds":[{"_id":3000000028778,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28778,"stockCode":"028778","shortName":"招商中证卫星产业ETF发起式联接C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000028777,"__csrcFundId":17510,"status":"normal","exchange":"jj","lastUpdated":"2026-10-09T17:12:06.217Z","setUpAssetScale":7188454.04,"setUpDate":"2026-09-28T16:00:00.000Z","setUpShares":7188454.04,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-29T16:00:00.000Z","indexId":1000000931594}]},"influencesList":[],"fundNetValueList":[{"stockId":3000000028777,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":0.9994},{"stockId":3000000028777,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.9956}],"priceMetricsList":[{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931594,"cp":601.25,"r_cp":621.1},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931594,"cp":593.65,"r_cp":613.24},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931594,"cp":588.61,"r_cp":608.04},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931594,"cp":595.41,"r_cp":615.07},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931594,"cp":625.34,"r_cp":645.98},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931594,"cp":661.05,"r_cp":683.05},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931594,"cp":644.6,"r_cp":666.05},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931594,"cp":650.79,"r_cp":672.45},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931594,"cp":639.8,"r_cp":661.08},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931594,"cp":644.61,"r_cp":666.06},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931594,"cp":647.43,"r_cp":668.97},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931594,"cp":642.4,"r_cp":663.77},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931594,"cp":638.35,"r_cp":659.58},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931594,"cp":644.5,"r_cp":665.94},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931594,"cp":610.62,"r_cp":630.94},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931594,"cp":632.34,"r_cp":653.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931594,"cp":671.41,"r_cp":693.75},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931594,"cp":683.22,"r_cp":705.95},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931594,"cp":691.71,"r_cp":714.72},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931594,"cp":721.34,"r_cp":745.34},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931594,"cp":756.78,"r_cp":781.96},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931594,"cp":735.17,"r_cp":759.63},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931594,"cp":738,"r_cp":762.55},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931594,"cp":702.29,"r_cp":725.66},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931594,"cp":676.53,"r_cp":699.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931594,"cp":653.7,"r_cp":675.45},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931594,"cp":672.96,"r_cp":695.35},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931594,"cp":685.11,"r_cp":707.91},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931594,"cp":684.89,"r_cp":707.68},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931594,"cp":649.72,"r_cp":671.34},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931594,"cp":643.53,"r_cp":664.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931594,"cp":638.85,"r_cp":660.11},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931594,"cp":672.34,"r_cp":694.71},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931594,"cp":670.41,"r_cp":692.72},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931594,"cp":682.95,"r_cp":705.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931594,"cp":689.79,"r_cp":712.74},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931594,"cp":681.48,"r_cp":704.16},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931594,"cp":670.16,"r_cp":692.46},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931594,"cp":678.98,"r_cp":701.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931594,"cp":682.3,"r_cp":705},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931594,"cp":673.07,"r_cp":695.47},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931594,"cp":693.04,"r_cp":716.1},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931594,"cp":701.1,"r_cp":724.43},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931594,"cp":706.19,"r_cp":729.69},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931594,"cp":687.08,"r_cp":709.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931594,"cp":673.23,"r_cp":695.63},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931594,"cp":651.9,"r_cp":673.59},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931594,"cp":664.34,"r_cp":686.45},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931594,"cp":666.05,"r_cp":688.21},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931594,"cp":672.65,"r_cp":695.03},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931594,"cp":654.73,"r_cp":676.51},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931594,"cp":658.23,"r_cp":680.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931594,"cp":648.73,"r_cp":670.32},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931594,"cp":660.12,"r_cp":682.08},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931594,"cp":658.18,"r_cp":680.08},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931594,"cp":652.95,"r_cp":674.67},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931594,"cp":630.55,"r_cp":651.53},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931594,"cp":606.94,"r_cp":627.13},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931594,"cp":584.27,"r_cp":603.71},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931594,"cp":580.11,"r_cp":599.41},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931594,"cp":589.21,"r_cp":608.81},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931594,"cp":583.49,"r_cp":602.9},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931594,"cp":591.45,"r_cp":611.13},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931594,"cp":579.49,"r_cp":598.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931594,"cp":583.9,"r_cp":603.33},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931594,"cp":607.59,"r_cp":627.81},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931594,"cp":596.71,"r_cp":616.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931594,"cp":595.91,"r_cp":615.74},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931594,"cp":605.09,"r_cp":625.22},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931594,"cp":607.51,"r_cp":627.73},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931594,"cp":610.9,"r_cp":631.22},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931594,"cp":602.03,"r_cp":622.08},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931594,"cp":596.86,"r_cp":616.73},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931594,"cp":606.62,"r_cp":626.82},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931594,"cp":598.98,"r_cp":618.93},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931594,"cp":613.84,"r_cp":634.28},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931594,"cp":639.78,"r_cp":661.09},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931594,"cp":646.62,"r_cp":668.15},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931594,"cp":659.34,"r_cp":681.3},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931594,"cp":657,"r_cp":678.88},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931594,"cp":665.86,"r_cp":688.03},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931594,"cp":649.75,"r_cp":671.39},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931594,"cp":654.44,"r_cp":676.24},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931594,"cp":654.47,"r_cp":676.27},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931594,"cp":633.61,"r_cp":654.71},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931594,"cp":654.79,"r_cp":676.59},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931594,"cp":666.51,"r_cp":688.71},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931594,"cp":676.56,"r_cp":699.09},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931594,"cp":680.22,"r_cp":702.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931594,"cp":686.78,"r_cp":709.65},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931594,"cp":692.06,"r_cp":715.11},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931594,"cp":678.69,"r_cp":701.29},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931594,"cp":647.9,"r_cp":669.48},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931594,"cp":649.76,"r_cp":671.4},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931594,"cp":672.59,"r_cp":694.99},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931594,"cp":683.5,"r_cp":706.26},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931594,"cp":697.87,"r_cp":721.11},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931594,"cp":700.6,"r_cp":723.93},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931594,"cp":700.55,"r_cp":723.88},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931594,"cp":715.06,"r_cp":738.88},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931594,"cp":710.23,"r_cp":733.88},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931594,"cp":702.78,"r_cp":726.19},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931594,"cp":704.77,"r_cp":728.24},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931594,"cp":702.2,"r_cp":725.59},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931594,"cp":699.78,"r_cp":723.08},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931594,"cp":693.38,"r_cp":716.47},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931594,"cp":695.68,"r_cp":718.84},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931594,"cp":682.18,"r_cp":704.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931594,"cp":668.39,"r_cp":690.65},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931594,"cp":666.67,"r_cp":688.87},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931594,"cp":666.17,"r_cp":688.36},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931594,"cp":664.89,"r_cp":687.03},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931594,"cp":659.07,"r_cp":681.02},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931594,"cp":655.6,"r_cp":677.43},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931594,"cp":659.87,"r_cp":681.84},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931594,"cp":657.26,"r_cp":679.15},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931594,"cp":650.95,"r_cp":672.63},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931594,"cp":576.95,"r_cp":596.17},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931594,"cp":586.11,"r_cp":605.63},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931594,"cp":616.6,"r_cp":637.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931594,"cp":624.45,"r_cp":645.25},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931594,"cp":643.56,"r_cp":665},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931594,"cp":638.8,"r_cp":660.07},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931594,"cp":630.48,"r_cp":651.47},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931594,"cp":623.25,"r_cp":644.01},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931594,"cp":621.05,"r_cp":641.73},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931594,"cp":619.94,"r_cp":640.59},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931594,"cp":630.36,"r_cp":651.35},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931594,"cp":626.99,"r_cp":647.87},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931594,"cp":630.58,"r_cp":651.58},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931594,"cp":622.66,"r_cp":643.39},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931594,"cp":623.28,"r_cp":644.03},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931594,"cp":619.44,"r_cp":640.07},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931594,"cp":619.38,"r_cp":640.01},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931594,"cp":626.84,"r_cp":647.71},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931594,"cp":641.08,"r_cp":662.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931594,"cp":653.65,"r_cp":675.43},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931594,"cp":664.36,"r_cp":686.5},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931594,"cp":654.21,"r_cp":676.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931594,"cp":674.58,"r_cp":697.06},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931594,"cp":660.67,"r_cp":682.69},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931594,"cp":654.99,"r_cp":676.82},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931594,"cp":641.14,"r_cp":662.5},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931594,"cp":639.99,"r_cp":661.33},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931594,"cp":648.12,"r_cp":669.73},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931594,"cp":648.91,"r_cp":670.54},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931594,"cp":650.11,"r_cp":671.86},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931594,"cp":645.39,"r_cp":666.99},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931594,"cp":634.51,"r_cp":655.74},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931594,"cp":642.25,"r_cp":663.74},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931594,"cp":642.36,"r_cp":663.85},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931594,"cp":639.19,"r_cp":660.58},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931594,"cp":652.34,"r_cp":674.17},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931594,"cp":650.37,"r_cp":672.28},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931594,"cp":653.82,"r_cp":675.84},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931594,"cp":652.14,"r_cp":674.28},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931594,"cp":659.08,"r_cp":681.46},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931594,"cp":656.18,"r_cp":678.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931594,"cp":659.34,"r_cp":681.75},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931594,"cp":648.73,"r_cp":670.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931594,"cp":651,"r_cp":673.14},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931594,"cp":645.09,"r_cp":667.07},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931594,"cp":646.46,"r_cp":668.77},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931594,"cp":651.17,"r_cp":673.68},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931594,"cp":651.59,"r_cp":674.48},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931594,"cp":654.5,"r_cp":677.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931594,"cp":648.2,"r_cp":671.1},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931594,"cp":640.95,"r_cp":664.18},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931594,"cp":652.61,"r_cp":676.26},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931594,"cp":660.88,"r_cp":684.83},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931594,"cp":677.35,"r_cp":701.89},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931594,"cp":680.63,"r_cp":705.33},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931594,"cp":685.55,"r_cp":710.53},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931594,"cp":708.04,"r_cp":733.85},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931594,"cp":701.02,"r_cp":726.57},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931594,"cp":688.88,"r_cp":713.99},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931594,"cp":696.46,"r_cp":721.86},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931594,"cp":686.27,"r_cp":711.31},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931594,"cp":686.26,"r_cp":711.3},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931594,"cp":694.21,"r_cp":719.54},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931594,"cp":688.33,"r_cp":713.44},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931594,"cp":684.61,"r_cp":709.59},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931594,"cp":688.67,"r_cp":713.91},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931594,"cp":684.64,"r_cp":709.73},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931594,"cp":680.53,"r_cp":705.51},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931594,"cp":681.98,"r_cp":707.01},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931594,"cp":693.4,"r_cp":718.84},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931594,"cp":695.37,"r_cp":720.9},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931594,"cp":697.01,"r_cp":722.6},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931594,"cp":697.38,"r_cp":722.99},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931594,"cp":695.73,"r_cp":721.28},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931594,"cp":706.41,"r_cp":732.35},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931594,"cp":709.91,"r_cp":735.98},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931594,"cp":721.29,"r_cp":747.77},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931594,"cp":732.76,"r_cp":759.66},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931594,"cp":728.94,"r_cp":755.7},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931594,"cp":722.77,"r_cp":749.31},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931594,"cp":716.32,"r_cp":742.62},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931594,"cp":741.29,"r_cp":768.51},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931594,"cp":751.03,"r_cp":778.6},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931594,"cp":761.18,"r_cp":789.12},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931594,"cp":760.41,"r_cp":788.34},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931594,"cp":760.96,"r_cp":788.9},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931594,"cp":771.07,"r_cp":799.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931594,"cp":761.8,"r_cp":789.77},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931594,"cp":772.7,"r_cp":801.07},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931594,"cp":754.29,"r_cp":781.99},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931594,"cp":765.64,"r_cp":793.76},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931594,"cp":779.23,"r_cp":807.84},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931594,"cp":780.45,"r_cp":809.1},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931594,"cp":791.46,"r_cp":820.6},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931594,"cp":781.63,"r_cp":810.41},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931594,"cp":798.76,"r_cp":828.18},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931594,"cp":829.39,"r_cp":859.94},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931594,"cp":827.63,"r_cp":858.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931594,"cp":814.91,"r_cp":844.92},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931594,"cp":850.3,"r_cp":881.73},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931594,"cp":857.91,"r_cp":889.61},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931594,"cp":844.57,"r_cp":875.78},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931594,"cp":810.51,"r_cp":840.46},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931594,"cp":774.88,"r_cp":803.51},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931594,"cp":748.67,"r_cp":776.34},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931594,"cp":764.1,"r_cp":792.34},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931594,"cp":785.44,"r_cp":814.47},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931594,"cp":769.96,"r_cp":798.41},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931594,"cp":776.52,"r_cp":805.22},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931594,"cp":794.81,"r_cp":824.19},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931594,"cp":794.48,"r_cp":823.85},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931594,"cp":786.3,"r_cp":815.36},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931594,"cp":790.46,"r_cp":819.68},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931594,"cp":792.85,"r_cp":822.15},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931594,"cp":785.98,"r_cp":815.03},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931594,"cp":784.08,"r_cp":813.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931594,"cp":791.35,"r_cp":820.6},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931594,"cp":782.47,"r_cp":811.39},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931594,"cp":792.82,"r_cp":822.12},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931594,"cp":798.7,"r_cp":828.22},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931594,"cp":785.54,"r_cp":814.58},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931594,"cp":789.81,"r_cp":819},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931594,"cp":812.61,"r_cp":842.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931594,"cp":826.58,"r_cp":857.13},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931594,"cp":804.86,"r_cp":834.62},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931594,"cp":810.36,"r_cp":840.32},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931594,"cp":794.41,"r_cp":823.78},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931594,"cp":806.5,"r_cp":836.33},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931594,"cp":788.31,"r_cp":817.46},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931594,"cp":760.39,"r_cp":788.51},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931594,"cp":771.33,"r_cp":799.85},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931594,"cp":776.78,"r_cp":805.53},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931594,"cp":767.91,"r_cp":796.33},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931594,"cp":764.18,"r_cp":792.47},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931594,"cp":790.85,"r_cp":820.12},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931594,"cp":806.03,"r_cp":835.86},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931594,"cp":805.41,"r_cp":835.22},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931594,"cp":815.46,"r_cp":845.65},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931594,"cp":809.79,"r_cp":839.76},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931594,"cp":795.84,"r_cp":825.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931594,"cp":803.24,"r_cp":832.98},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931594,"cp":785.73,"r_cp":814.82},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931594,"cp":781.36,"r_cp":810.28},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931594,"cp":788.23,"r_cp":817.4},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931594,"cp":794.66,"r_cp":824.08},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931594,"cp":802.97,"r_cp":832.7},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931594,"cp":790.97,"r_cp":820.25},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931594,"cp":795.6,"r_cp":825.05},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931594,"cp":797.89,"r_cp":827.43},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931594,"cp":781.86,"r_cp":810.8},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931594,"cp":787.78,"r_cp":816.94},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931594,"cp":776.2,"r_cp":804.93},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931594,"cp":772.61,"r_cp":801.21},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931594,"cp":769.25,"r_cp":797.73},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931594,"cp":747.17,"r_cp":774.82},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931594,"cp":776.97,"r_cp":805.73},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931594,"cp":786.38,"r_cp":815.49},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931594,"cp":775.29,"r_cp":803.99},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931594,"cp":775.32,"r_cp":804.02},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931594,"cp":792.5,"r_cp":821.84},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931594,"cp":805.15,"r_cp":834.95},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931594,"cp":802.9041,"r_cp":832.63},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931594,"cp":790.7664,"r_cp":820.04},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931594,"cp":809.43,"r_cp":839.4},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931594,"cp":833.31,"r_cp":864.16},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931594,"cp":844.45,"r_cp":875.71},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931594,"cp":840.97,"r_cp":872.1},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931594,"cp":854.4,"r_cp":886.03},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931594,"cp":865.3,"r_cp":897.33},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931594,"cp":879.24,"r_cp":911.79},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931594,"cp":895.62,"r_cp":928.77},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931594,"cp":901.44,"r_cp":934.81},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931594,"cp":896.9,"r_cp":930.1},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931594,"cp":926.23,"r_cp":960.52},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931594,"cp":935.73,"r_cp":970.37},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931594,"cp":949.23,"r_cp":984.37},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931594,"cp":909.9,"r_cp":943.58},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931594,"cp":954.62,"r_cp":989.96},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931594,"cp":1010.34,"r_cp":1047.74},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931594,"cp":1049.64,"r_cp":1088.5},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931594,"cp":1068.64,"r_cp":1108.19},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931594,"cp":1062.71,"r_cp":1102.04},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931594,"cp":1128.96,"r_cp":1170.75},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931594,"cp":1171.6,"r_cp":1214.97},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931594,"cp":1251.62,"r_cp":1297.96},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931594,"cp":1245.16,"r_cp":1291.25},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931594,"cp":1309.87,"r_cp":1358.36},{"stockId":1000000931594,"date":"2026-01-08T16:00:00.000Z","cp":1387.49,"r_cp":1438.85},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931594,"cp":1530.15,"r_cp":1586.79},{"stockId":1000000931594,"date":"2026-01-12T16:00:00.000Z","cp":1453.51,"r_cp":1507.32},{"stockId":1000000931594,"date":"2026-01-13T16:00:00.000Z","cp":1454.77,"r_cp":1508.62},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931594,"cp":1343.62,"r_cp":1393.36},{"stockId":1000000931594,"date":"2026-01-15T16:00:00.000Z","cp":1332.87,"r_cp":1382.21},{"stockId":1000000931594,"date":"2026-01-18T16:00:00.000Z","cp":1340.74,"r_cp":1390.37},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931594,"cp":1282.74,"r_cp":1330.22},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931594,"cp":1271.45,"r_cp":1318.51},{"stockId":1000000931594,"date":"2026-01-21T16:00:00.000Z","cp":1315.56,"r_cp":1364.26},{"stockId":1000000931594,"date":"2026-01-22T16:00:00.000Z","cp":1435.08,"r_cp":1488.2},{"stockId":1000000931594,"date":"2026-01-25T16:00:00.000Z","cp":1329.68,"r_cp":1378.9},{"stockId":1000000931594,"date":"2026-01-26T16:00:00.000Z","cp":1339.02,"r_cp":1388.59},{"stockId":1000000931594,"date":"2026-01-27T16:00:00.000Z","cp":1311.25,"r_cp":1359.79},{"stockId":1000000931594,"date":"2026-01-28T16:00:00.000Z","cp":1291.85,"r_cp":1339.67},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931594,"cp":1275.13,"r_cp":1322.33},{"stockId":1000000931594,"date":"2026-02-01T16:00:00.000Z","cp":1248.54,"r_cp":1294.76},{"stockId":1000000931594,"date":"2026-02-02T16:00:00.000Z","cp":1305.15,"r_cp":1353.46},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931594,"cp":1281.28,"r_cp":1328.71},{"stockId":1000000931594,"date":"2026-02-04T16:00:00.000Z","cp":1252.97,"r_cp":1299.35},{"stockId":1000000931594,"date":"2026-02-05T16:00:00.000Z","cp":1232.63,"r_cp":1278.26},{"stockId":1000000931594,"date":"2026-02-08T16:00:00.000Z","cp":1264.58,"r_cp":1311.39},{"stockId":1000000931594,"date":"2026-02-09T16:00:00.000Z","cp":1242,"r_cp":1287.97},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931594,"cp":1226.78,"r_cp":1272.2},{"stockId":1000000931594,"date":"2026-02-11T16:00:00.000Z","cp":1224.31,"r_cp":1269.63},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931594,"cp":1211.6,"r_cp":1256.45},{"stockId":1000000931594,"date":"2026-02-23T16:00:00.000Z","cp":1209.8,"r_cp":1254.58},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931594,"cp":1240.8,"r_cp":1286.74},{"stockId":1000000931594,"date":"2026-02-25T16:00:00.000Z","cp":1260.19,"r_cp":1306.84},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931594,"cp":1273.95,"r_cp":1321.11},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931594,"cp":1324.16,"r_cp":1373.18},{"stockId":1000000931594,"date":"2026-03-02T16:00:00.000Z","cp":1212.36,"r_cp":1257.24},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931594,"cp":1227.35,"r_cp":1272.78},{"stockId":1000000931594,"date":"2026-03-04T16:00:00.000Z","cp":1246.18,"r_cp":1292.31},{"stockId":1000000931594,"date":"2026-03-05T16:00:00.000Z","cp":1246.49,"r_cp":1292.64},{"stockId":1000000931594,"date":"2026-03-08T16:00:00.000Z","cp":1238.37,"r_cp":1284.21},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931594,"cp":1261.17,"r_cp":1307.86},{"stockId":1000000931594,"date":"2026-03-10T16:00:00.000Z","cp":1237.74,"r_cp":1283.56},{"stockId":1000000931594,"date":"2026-03-11T16:00:00.000Z","cp":1211.64,"r_cp":1256.49},{"stockId":1000000931594,"date":"2026-03-12T16:00:00.000Z","cp":1175.21,"r_cp":1218.71},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931594,"cp":1168.71,"r_cp":1211.97},{"stockId":1000000931594,"date":"2026-03-16T16:00:00.000Z","cp":1130.58,"r_cp":1172.43},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931594,"cp":1172.24,"r_cp":1215.63},{"stockId":1000000931594,"date":"2026-03-18T16:00:00.000Z","cp":1154.24,"r_cp":1196.97},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931594,"cp":1119.69,"r_cp":1161.14},{"stockId":1000000931594,"date":"2026-03-22T16:00:00.000Z","cp":1060.36,"r_cp":1099.61},{"stockId":1000000931594,"date":"2026-03-23T16:00:00.000Z","cp":1079.02,"r_cp":1118.96},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931594,"cp":1090.71,"r_cp":1131.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931594,"cp":1075.19,"r_cp":1114.99},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931594,"cp":1075.84,"r_cp":1115.66},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931594,"cp":1100.12,"r_cp":1140.85},{"stockId":1000000931594,"date":"2026-03-30T16:00:00.000Z","cp":1100.31,"r_cp":1141.04},{"stockId":1000000931594,"date":"2026-03-31T16:00:00.000Z","cp":1097.76,"r_cp":1138.4},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931594,"cp":1068.79,"r_cp":1108.35},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931594,"cp":1055.62,"r_cp":1094.69},{"stockId":1000000931594,"date":"2026-04-06T16:00:00.000Z","cp":1048.8,"r_cp":1087.63},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931594,"cp":1119.36,"r_cp":1160.8},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931594,"cp":1107.87,"r_cp":1148.88},{"stockId":1000000931594,"date":"2026-04-09T16:00:00.000Z","cp":1109.44,"r_cp":1150.51},{"stockId":1000000931594,"date":"2026-04-12T16:00:00.000Z","cp":1113.31,"r_cp":1154.52},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931594,"cp":1165.39,"r_cp":1208.53},{"stockId":1000000931594,"date":"2026-04-14T16:00:00.000Z","cp":1170.54,"r_cp":1213.87},{"stockId":1000000931594,"date":"2026-04-15T16:00:00.000Z","cp":1178.4,"r_cp":1222.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931594,"cp":1194.3,"r_cp":1238.51},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931594,"cp":1250.44,"r_cp":1296.73},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931594,"cp":1238.85,"r_cp":1284.71},{"stockId":1000000931594,"date":"2026-04-21T16:00:00.000Z","cp":1240.54,"r_cp":1286.46},{"stockId":1000000931594,"date":"2026-04-22T16:00:00.000Z","cp":1232.93,"r_cp":1278.57},{"stockId":1000000931594,"date":"2026-04-23T16:00:00.000Z","cp":1186.32,"r_cp":1230.23},{"stockId":1000000931594,"date":"2026-04-26T16:00:00.000Z","cp":1191.11,"r_cp":1235.21},{"stockId":1000000931594,"date":"2026-04-27T16:00:00.000Z","cp":1151.26,"r_cp":1193.88},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931594,"cp":1153.33,"r_cp":1196.04},{"stockId":1000000931594,"date":"2026-04-29T16:00:00.000Z","cp":1195.01,"r_cp":1239.26},{"stockId":1000000931594,"date":"2026-05-05T16:00:00.000Z","cp":1237.95,"r_cp":1283.8},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931594,"cp":1254.5,"r_cp":1300.96},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931594,"cp":1296.68,"r_cp":1344.7},{"stockId":1000000931594,"date":"2026-05-10T16:00:00.000Z","cp":1314.23,"r_cp":1362.9},{"stockId":1000000931594,"date":"2026-05-11T16:00:00.000Z","cp":1279.97,"r_cp":1327.37},{"stockId":1000000931594,"date":"2026-05-12T16:00:00.000Z","cp":1290.4,"r_cp":1338.19},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931594,"cp":1217.15,"r_cp":1262.23},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931594,"cp":1175.95,"r_cp":1219.5},{"stockId":1000000931594,"date":"2026-05-17T16:00:00.000Z","cp":1197.37,"r_cp":1241.72},{"stockId":1000000931594,"date":"2026-05-18T16:00:00.000Z","cp":1182.96,"r_cp":1227.51},{"stockId":1000000931594,"date":"2026-05-19T16:00:00.000Z","cp":1176.7,"r_cp":1221.07},{"stockId":1000000931594,"date":"2026-05-20T16:00:00.000Z","cp":1138.9,"r_cp":1181.95},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931594,"cp":1162.48,"r_cp":1206.43},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931594,"cp":1188.61,"r_cp":1233.56},{"stockId":1000000931594,"date":"2026-05-25T16:00:00.000Z","cp":1153.41,"r_cp":1197.23},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931594,"cp":1129.07,"r_cp":1171.96},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931594,"cp":1138.05,"r_cp":1181.29},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931594,"cp":1065.37,"r_cp":1105.86},{"stockId":1000000931594,"date":"2026-05-31T16:00:00.000Z","cp":1048.05,"r_cp":1087.95},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931594,"cp":1051.66,"r_cp":1091.69},{"stockId":1000000931594,"date":"2026-06-02T16:00:00.000Z","cp":1074.77,"r_cp":1115.68},{"stockId":1000000931594,"date":"2026-06-03T16:00:00.000Z","cp":1068.03,"r_cp":1108.68},{"stockId":1000000931594,"date":"2026-06-04T16:00:00.000Z","cp":1096.32,"r_cp":1138.06},{"stockId":1000000931594,"date":"2026-06-07T16:00:00.000Z","cp":1058.22,"r_cp":1098.5},{"stockId":1000000931594,"date":"2026-06-08T16:00:00.000Z","cp":1083.13,"r_cp":1124.36},{"stockId":1000000931594,"date":"2026-06-09T16:00:00.000Z","cp":1048.38,"r_cp":1088.3},{"stockId":1000000931594,"date":"2026-06-10T16:00:00.000Z","cp":1040.03,"r_cp":1079.62},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000931594,"cp":1045.45,"r_cp":1085.3},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931594,"cp":1057.42,"r_cp":1097.73},{"stockId":1000000931594,"date":"2026-06-15T16:00:00.000Z","cp":1060.07,"r_cp":1100.53},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931594,"cp":1071.79,"r_cp":1112.69},{"stockId":1000000931594,"date":"2026-06-17T16:00:00.000Z","cp":1085.2988,"r_cp":1126.72},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931594,"cp":1070.39,"r_cp":1111.24},{"stockId":1000000931594,"date":"2026-06-22T16:00:00.000Z","cp":1027.39,"r_cp":1066.6},{"stockId":1000000931594,"date":"2026-06-23T16:00:00.000Z","cp":1046.31,"r_cp":1086.27},{"stockId":1000000931594,"date":"2026-06-24T16:00:00.000Z","cp":1052.27,"r_cp":1092.58},{"stockId":1000000931594,"date":"2026-06-25T16:00:00.000Z","cp":1057.62,"r_cp":1098.37},{"stockId":1000000931594,"date":"2026-06-28T16:00:00.000Z","cp":1053.44,"r_cp":1094.03},{"stockId":1000000931594,"date":"2026-06-29T16:00:00.000Z","cp":1098.15,"r_cp":1140.6},{"stockId":1000000931594,"date":"2026-06-30T16:00:00.000Z","cp":1100.46,"r_cp":1143},{"stockId":1000000931594,"date":"2026-07-01T16:00:00.000Z","cp":1058.55,"r_cp":1099.47},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000931594,"cp":1096.4,"r_cp":1138.78},{"stockId":1000000931594,"date":"2026-07-05T16:00:00.000Z","cp":1061.07,"r_cp":1102.1},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000931594,"cp":1027.53,"r_cp":1067.26},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000931594,"cp":1006.22,"r_cp":1045.12},{"stockId":1000000931594,"date":"2026-07-08T16:00:00.000Z","cp":1052.91,"r_cp":1093.62},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000931594,"cp":1108,"r_cp":1150.94},{"stockId":1000000931594,"date":"2026-07-12T16:00:00.000Z","cp":1023.49,"r_cp":1063.15},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000931594,"cp":972.59,"r_cp":1010.28},{"stockId":1000000931594,"date":"2026-07-14T16:00:00.000Z","cp":939.57,"r_cp":975.98},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000931594,"cp":908.36,"r_cp":943.56},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000931594,"cp":838.63,"r_cp":871.19},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000931594,"cp":813.11,"r_cp":844.68},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000931594,"cp":849.18,"r_cp":882.15},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000931594,"cp":831.11,"r_cp":863.43},{"stockId":1000000931594,"date":"2026-07-22T16:00:00.000Z","cp":841.27,"r_cp":873.99},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000931594,"cp":811.3,"r_cp":842.87},{"stockId":1000000931594,"date":"2026-07-26T16:00:00.000Z","cp":836.08,"r_cp":868.61},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000931594,"cp":807.59,"r_cp":839.01},{"stockId":1000000931594,"date":"2026-07-28T16:00:00.000Z","cp":814.14,"r_cp":845.82},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000931594,"cp":783.75,"r_cp":814.24},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000931594,"cp":810.19,"r_cp":841.72},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000931594,"cp":828.75,"r_cp":861},{"stockId":1000000931594,"date":"2026-08-03T16:00:00.000Z","cp":856.24,"r_cp":889.56},{"stockId":1000000931594,"date":"2026-08-04T16:00:00.000Z","cp":876.99,"r_cp":911.11},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000931594,"cp":882.81,"r_cp":917.16},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000931594,"cp":906.39,"r_cp":941.66},{"stockId":1000000931594,"date":"2026-08-09T16:00:00.000Z","cp":909.2,"r_cp":944.57},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000931594,"cp":881.1,"r_cp":915.38},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000931594,"cp":896.29,"r_cp":931.17},{"stockId":1000000931594,"date":"2026-08-12T16:00:00.000Z","cp":891.3,"r_cp":925.98},{"stockId":1000000931594,"date":"2026-08-13T16:00:00.000Z","cp":901.1,"r_cp":936.16},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000931594,"cp":929.72,"r_cp":965.89},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000931594,"cp":926.51,"r_cp":962.56},{"stockId":1000000931594,"date":"2026-08-18T16:00:00.000Z","cp":862.78,"r_cp":896.35},{"stockId":1000000931594,"date":"2026-08-19T16:00:00.000Z","cp":843.06,"r_cp":875.86},{"stockId":1000000931594,"date":"2026-08-20T16:00:00.000Z","cp":848.29,"r_cp":881.3},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000931594,"cp":824.8,"r_cp":856.89},{"stockId":1000000931594,"date":"2026-08-24T16:00:00.000Z","cp":832.17,"r_cp":864.54},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000931594,"cp":831.94,"r_cp":864.31},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000931594,"cp":855.78,"r_cp":889.2},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000931594,"cp":846.97,"r_cp":880.05},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000931594,"cp":867.54,"r_cp":901.42},{"stockId":1000000931594,"date":"2026-08-31T16:00:00.000Z","cp":858.06,"r_cp":891.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000931594,"cp":856.37,"r_cp":889.82},{"stockId":1000000931594,"date":"2026-09-02T16:00:00.000Z","cp":855.11,"r_cp":888.51},{"stockId":1000000931594,"date":"2026-09-03T16:00:00.000Z","cp":843.58,"r_cp":876.53},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000931594,"cp":848.18,"r_cp":881.31},{"stockId":1000000931594,"date":"2026-09-07T16:00:00.000Z","cp":851.68,"r_cp":884.95},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000931594,"cp":854.37,"r_cp":887.74},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000931594,"cp":852.21,"r_cp":885.49},{"date":"2026-09-10T16:00:00.000Z","stockId":1000000931594,"cp":841.66,"r_cp":874.53},{"date":"2026-09-13T16:00:00.000Z","stockId":1000000931594,"cp":836.58,"r_cp":869.25},{"stockId":1000000931594,"date":"2026-09-14T16:00:00.000Z","cp":833.87,"r_cp":866.44},{"stockId":1000000931594,"date":"2026-09-15T16:00:00.000Z","cp":852.86,"r_cp":886.18},{"stockId":1000000931594,"date":"2026-09-16T16:00:00.000Z","cp":840.57,"r_cp":873.41},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000931594,"cp":863.96,"r_cp":897.71},{"date":"2026-09-20T16:00:00.000Z","stockId":1000000931594,"cp":869.77,"r_cp":903.79},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000931594,"cp":868.59,"r_cp":902.55},{"date":"2026-09-22T16:00:00.000Z","stockId":1000000931594,"cp":863.16,"r_cp":896.91},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000931594,"cp":852.3,"r_cp":885.63},{"stockId":1000000931594,"date":"2026-09-27T16:00:00.000Z","cp":816.08,"r_cp":848},{"stockId":1000000931594,"date":"2026-09-28T16:00:00.000Z","cp":813.97,"r_cp":845.8},{"stockId":1000000931594,"date":"2026-09-29T16:00:00.000Z","cp":804.74,"r_cp":836.2},{"stockId":1000000931594,"date":"2026-10-07T16:00:00.000Z","cp":803.17,"r_cp":834.58},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000931594,"cp":789.38,"r_cp":820.24},{"stockId":1000000931594,"date":"2026-10-11T16:00:00.000Z","cp":765.8964}]}