window.pageData = {"index":{"_id":1000000000989,"stockCode":"000989","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":1295,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":989,"name":"全指可选","indexMethodology":null,"launchDate":"2011-08-01T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:11:27.839Z","description":"中证全指行业优选指数系列从中证全指行业中选取符合一定流动性与市值筛选条件的上市公司作为指数样本，以反映各个行业内较具代表性与可投资性的上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000989factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指可选消费指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700989,"memoNum":18,"constituentsMarkets":["a"],"pinyin":"qzkx","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-06-20T01:06:33.554Z","endDate":"2026-06-20T01:06:33.554Z","stock":{"_id":3000000027353,"stockCode":"027353","masterFundShortName":"易方达中证全指可选消费指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27353,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达中证全指可选消费指数发起式(027353)","name":"易方达中证全指可选消费指数发起式证券投资基金","pinyin":"yfdzzqzkxxfzsfqszqtzjj","indexFundFlag":1,"fundCollectionId":4000050110000,"setUpAssetScale":10651033.02,"setUpDate":"2026-06-01T16:00:00.000Z","setUpShares":10651033.02,"inceptionDate":"2026-06-03T16:00:00.000Z","indexId":1000000000989,"index":{"stockCode":"000989","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":989,"name":"全指可选","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"吕方","stockType":"fund_manager","stockCode":"j101020517","exchange":"fm","tickerId":1206250000}],"hotMetrics":{"fpr":{"stockId":3000000027353,"type":"fpr","f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.8527311970778682},"fp":{"stockId":3000000027353,"type":"fp","last_data_date":"2026-06-17T16:00:00.000Z","f_cagr_p_r_fs":-0.033039647577092546,"f_i_d":"2026-06-03T16:00:00.000Z"},"ff":{"stockId":3000000027353,"type":"ff","f_fr_d":"2026-06-07T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000027353,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.9658,"f_nv_cr":-0.004021862431680012}},"masterSlaveFunds":[{"_id":3000000027354,"name":"易方达中证全指可选消费指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"027354","tickerId":27354,"shortName":"易方达中证全指可选消费指数发起式C","currency":"CNY","__csrcFundId":17078,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-19T17:09:47.378Z","inceptionDate":"2026-06-03T16:00:00.000Z","pinyin":"yfdzzqzkxxfzsfqszqtzjj","fundCollectionId":4000050110000,"__indexSourceEastMoney":1,"indexId":1000000000989}]},"influencesList":[],"fundNetValueList":[{"date":"2026-06-03T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9988},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9979},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9903},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9933},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9794},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9745},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9784},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9854},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.977},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9697},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9658}],"priceMetricsList":[{"stockId":1000000000989,"date":"2024-06-20T16:00:00.000Z","cp":4506.9,"r_cp":5926.07},{"stockId":1000000000989,"date":"2024-06-23T16:00:00.000Z","cp":4452.44,"r_cp":5854.45},{"stockId":1000000000989,"date":"2024-06-24T16:00:00.000Z","cp":4450.21,"r_cp":5851.93},{"stockId":1000000000989,"date":"2024-06-25T16:00:00.000Z","cp":4454.28,"r_cp":5857.62},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000989,"cp":4367.57,"r_cp":5744.7},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000989,"cp":4385.14,"r_cp":5768.2},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000989,"cp":4390.59,"r_cp":5775.38},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000989,"cp":4328.14,"r_cp":5693.23},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000989,"cp":4319.53,"r_cp":5681.9},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000989,"cp":4307.26,"r_cp":5666.04},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000989,"cp":4300.2,"r_cp":5656.82},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000989,"cp":4266.59,"r_cp":5612.74},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000989,"cp":4341.98,"r_cp":5713.91},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000989,"cp":4348.22,"r_cp":5723.59},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000989,"cp":4413.94,"r_cp":5810.1},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000989,"cp":4446.63,"r_cp":5857.25},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000989,"cp":4404.61,"r_cp":5801.9},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000989,"cp":4400.65,"r_cp":5796.88},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000989,"cp":4373.45,"r_cp":5761.06},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000989,"cp":4406.7,"r_cp":5804.95},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000989,"cp":4378.92,"r_cp":5769.25},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000989,"cp":4376.63,"r_cp":5766.49},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000989,"cp":4243.56,"r_cp":5591.15},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000989,"cp":4136.19,"r_cp":5449.69},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000989,"cp":4136.87,"r_cp":5450.92},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000989,"cp":4265.11,"r_cp":5619.89},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000989,"cp":4226.89,"r_cp":5576.89},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000989,"cp":4171.19,"r_cp":5503.41},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000989,"cp":4327.17,"r_cp":5710.95},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000989,"cp":4283.24,"r_cp":5652.97},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000989,"cp":4222.88,"r_cp":5573.31},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000989,"cp":4162.06,"r_cp":5493.04},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000989,"cp":4155.91,"r_cp":5484.92},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000989,"cp":4174.51,"r_cp":5509.46},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000989,"cp":4162.37,"r_cp":5494.59},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000989,"cp":4144.32,"r_cp":5470.93},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000989,"cp":4132.19,"r_cp":5454.92},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000989,"cp":4126.59,"r_cp":5447.53},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000989,"cp":4086.09,"r_cp":5394.06},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000989,"cp":4119.17,"r_cp":5438.99},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000989,"cp":4121.4,"r_cp":5455.33},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000989,"cp":4127.03,"r_cp":5462.79},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000989,"cp":4093.7,"r_cp":5418.66},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000989,"cp":4095.4,"r_cp":5420.92},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000989,"cp":4076.15,"r_cp":5396},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000989,"cp":4129.79,"r_cp":5467.01},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000989,"cp":4131.5,"r_cp":5469.27},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000989,"cp":4088.42,"r_cp":5412.24},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000989,"cp":4034.58,"r_cp":5368.62},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000989,"cp":4064.09,"r_cp":5407.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000989,"cp":4162.82,"r_cp":5539.26},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000989,"cp":4099.24,"r_cp":5454.66},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000989,"cp":4172.79,"r_cp":5552.52},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000989,"cp":4176.01,"r_cp":5556.81},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000989,"cp":4186.48,"r_cp":5572.86},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000989,"cp":4150.42,"r_cp":5524.86},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000989,"cp":4087.77,"r_cp":5441.46},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000989,"cp":4085.65,"r_cp":5438.64},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000989,"cp":4134.68,"r_cp":5503.9},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000989,"cp":4109.54,"r_cp":5470.62},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000989,"cp":4096.71,"r_cp":5454.29},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000989,"cp":4168.79,"r_cp":5550.26},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000989,"cp":4210.88,"r_cp":5606.29},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000989,"cp":4216.82,"r_cp":5614.2},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000989,"cp":4232.85,"r_cp":5635.55},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000989,"cp":4317.23,"r_cp":5748},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000989,"cp":4381.74,"r_cp":5834.21},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000989,"cp":4572.53,"r_cp":6088.24},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000989,"cp":4731,"r_cp":6300.35},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000989,"cp":5115.48,"r_cp":6812.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000989,"cp":5385.74,"r_cp":7172.57},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000989,"cp":5007.66,"r_cp":6669.05},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000989,"cp":5077.13,"r_cp":6761.57},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000989,"cp":4919.43,"r_cp":6551.82},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000989,"cp":5009.57,"r_cp":6671.88},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000989,"cp":4867.08,"r_cp":6482.42},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000989,"cp":4808.17,"r_cp":6404.19},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000989,"cp":4758.07,"r_cp":6337.45},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000989,"cp":4919.51,"r_cp":6552.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000989,"cp":4933.48,"r_cp":6571.98},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000989,"cp":5041.66,"r_cp":6716.08},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000989,"cp":5085.5,"r_cp":6775.09},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000989,"cp":5033.55,"r_cp":6705.87},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000989,"cp":5064,"r_cp":6746.45},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000989,"cp":5104.51,"r_cp":6800.42},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000989,"cp":5091.83,"r_cp":6783.52},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000989,"cp":5070.52,"r_cp":6755.21},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000989,"cp":5008.15,"r_cp":6672.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000989,"cp":4978.29,"r_cp":6632.34},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000989,"cp":5108.23,"r_cp":6805.44},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000989,"cp":5179.87,"r_cp":6900.89},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000989,"cp":5131.79,"r_cp":6836.84},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000989,"cp":5209.08,"r_cp":6940.07},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000989,"cp":5208.52,"r_cp":6939.78},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000989,"cp":5267.03,"r_cp":7018.81},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000989,"cp":5266.73,"r_cp":7018.4},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000989,"cp":5288.33,"r_cp":7047.22},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000989,"cp":5206.24,"r_cp":6937.83},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000989,"cp":5107.36,"r_cp":6806.07},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000989,"cp":5047.02,"r_cp":6725.65},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000989,"cp":5090.02,"r_cp":6782.96},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000989,"cp":5109.54,"r_cp":6808.97},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000989,"cp":5105.31,"r_cp":6803.33},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000989,"cp":4973.77,"r_cp":6628.04},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000989,"cp":4974.65,"r_cp":6629.21},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000989,"cp":4928.71,"r_cp":6568},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000989,"cp":5010.97,"r_cp":6677.62},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000989,"cp":4941.52,"r_cp":6585.07},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000989,"cp":5002.24,"r_cp":6665.98},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000989,"cp":5119.96,"r_cp":6822.85},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000989,"cp":5122.27,"r_cp":6825.95},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000989,"cp":5099.1,"r_cp":6795.81},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000989,"cp":5097.04,"r_cp":6793.05},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000989,"cp":5135.27,"r_cp":6844.01},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000989,"cp":5153.54,"r_cp":6868.35},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000989,"cp":5205.34,"r_cp":6937.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000989,"cp":5245.31,"r_cp":6990.66},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000989,"cp":5300.38,"r_cp":7064.06},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000989,"cp":5195.18,"r_cp":6924.51},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000989,"cp":5157.92,"r_cp":6874.85},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000989,"cp":5160.84,"r_cp":6878.74},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000989,"cp":5192.1,"r_cp":6920.4},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000989,"cp":5187.09,"r_cp":6913.73},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000989,"cp":5162.64,"r_cp":6881.13},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000989,"cp":5142.86,"r_cp":6854.77},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000989,"cp":5237.97,"r_cp":6981.86},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000989,"cp":5215.56,"r_cp":6952},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000989,"cp":5263.54,"r_cp":7015.94},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000989,"cp":5252.58,"r_cp":7001.33},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000989,"cp":5264.28,"r_cp":7016.93},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000989,"cp":5201.65,"r_cp":6933.45},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000989,"cp":5106.36,"r_cp":6806.44},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000989,"cp":4994.55,"r_cp":6657.4},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000989,"cp":5002.61,"r_cp":6668.15},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000989,"cp":5073.47,"r_cp":6762.6},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000989,"cp":5107.51,"r_cp":6807.96},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000989,"cp":5124.89,"r_cp":6831.14},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000989,"cp":5030.73,"r_cp":6705.63},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000989,"cp":4968.23,"r_cp":6622.32},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000989,"cp":5137.54,"r_cp":6847.99},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000989,"cp":5095.68,"r_cp":6792.2},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000989,"cp":5119.71,"r_cp":6824.23},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000989,"cp":5135.25,"r_cp":6844.94},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000989,"cp":5170.27,"r_cp":6891.62},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000989,"cp":5201.91,"r_cp":6933.8},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000989,"cp":5129.07,"r_cp":6836.71},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000989,"cp":5103.75,"r_cp":6802.96},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000989,"cp":5160.93,"r_cp":6879.18},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000989,"cp":5143.84,"r_cp":6856.4},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000989,"cp":5117.88,"r_cp":6821.79},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000989,"cp":5261.88,"r_cp":7013.73},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000989,"cp":5374.36,"r_cp":7163.66},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000989,"cp":5397.72,"r_cp":7194.79},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000989,"cp":5374.36,"r_cp":7163.73},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000989,"cp":5413.37,"r_cp":7215.73},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000989,"cp":5370.04,"r_cp":7157.98},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000989,"cp":5431.14,"r_cp":7239.41},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000989,"cp":5417.51,"r_cp":7221.24},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000989,"cp":5352.15,"r_cp":7134.13},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000989,"cp":5405.3,"r_cp":7204.97},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000989,"cp":5420.07,"r_cp":7224.66},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000989,"cp":5490.07,"r_cp":7317.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000989,"cp":5484.8,"r_cp":7310.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000989,"cp":5427.96,"r_cp":7235.17},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000989,"cp":5467.78,"r_cp":7288.26},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000989,"cp":5499.13,"r_cp":7330.04},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000989,"cp":5353.98,"r_cp":7136.57},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000989,"cp":5308.56,"r_cp":7076.64},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000989,"cp":5324.54,"r_cp":7097.95},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000989,"cp":5363.71,"r_cp":7150.16},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000989,"cp":5425.11,"r_cp":7232.01},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000989,"cp":5408.98,"r_cp":7210.5},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000989,"cp":5413.2,"r_cp":7216.13},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000989,"cp":5394.11,"r_cp":7190.69},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000989,"cp":5379.73,"r_cp":7171.52},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000989,"cp":5338.21,"r_cp":7116.17},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000989,"cp":5509.71,"r_cp":7344.79},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000989,"cp":5523.63,"r_cp":7363.34},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000989,"cp":5574.2,"r_cp":7430.76},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000989,"cp":5598.19,"r_cp":7462.74},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000989,"cp":5567.13,"r_cp":7421.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000989,"cp":5440.9,"r_cp":7253.07},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000989,"cp":5480.11,"r_cp":7305.33},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000989,"cp":5441.01,"r_cp":7253.21},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000989,"cp":5457.85,"r_cp":7275.66},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000989,"cp":5496.06,"r_cp":7326.59},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000989,"cp":5467.64,"r_cp":7288.71},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000989,"cp":5448.81,"r_cp":7263.61},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000989,"cp":5381,"r_cp":7173.21},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000989,"cp":5388.93,"r_cp":7183.78},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000989,"cp":5279.49,"r_cp":7037.89},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000989,"cp":4809.18,"r_cp":6410.94},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000989,"cp":4860.8,"r_cp":6479.75},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000989,"cp":4917.36,"r_cp":6555.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000989,"cp":5049.08,"r_cp":6730.75},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000989,"cp":5094.9,"r_cp":6791.83},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000989,"cp":5114.08,"r_cp":6817.39},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000989,"cp":5128.43,"r_cp":6836.52},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000989,"cp":5089.59,"r_cp":6784.75},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000989,"cp":5054.73,"r_cp":6739.17},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000989,"cp":5042.18,"r_cp":6722.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000989,"cp":5102.74,"r_cp":6803.17},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000989,"cp":5098.99,"r_cp":6798.17},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000989,"cp":5175.02,"r_cp":6899.54},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000989,"cp":5153.22,"r_cp":6870.47},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000989,"cp":5174.01,"r_cp":6898.19},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000989,"cp":5133.96,"r_cp":6844.8},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000989,"cp":5149.2,"r_cp":6865.12},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000989,"cp":5181.76,"r_cp":6908.53},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000989,"cp":5254.81,"r_cp":7005.92},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000989,"cp":5261.21,"r_cp":7014.44},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000989,"cp":5288.5,"r_cp":7050.83},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000989,"cp":5275.91,"r_cp":7041.81},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000989,"cp":5354.66,"r_cp":7147.67},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000989,"cp":5341.94,"r_cp":7132.82},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000989,"cp":5351.61,"r_cp":7145.73},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000989,"cp":5305.54,"r_cp":7096.35},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000989,"cp":5349.08,"r_cp":7154.59},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000989,"cp":5340.66,"r_cp":7144.09},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000989,"cp":5415.35,"r_cp":7244},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000989,"cp":5433.36,"r_cp":7268.75},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000989,"cp":5426.33,"r_cp":7260.94},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000989,"cp":5430.84,"r_cp":7266.96},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000989,"cp":5332.1,"r_cp":7135.77},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000989,"cp":5280.06,"r_cp":7068.26},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000989,"cp":5266.92,"r_cp":7052.86},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000989,"cp":5293.94,"r_cp":7090.61},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000989,"cp":5237.55,"r_cp":7015.36},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000989,"cp":5190.28,"r_cp":6952.04},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000989,"cp":5217.64,"r_cp":6989.84},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000989,"cp":5227.06,"r_cp":7003.58},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000989,"cp":5198.7,"r_cp":6967.83},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000989,"cp":5180.7,"r_cp":6945.38},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000989,"cp":5155.87,"r_cp":6913.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000989,"cp":5209.23,"r_cp":6989.07},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000989,"cp":5159.33,"r_cp":6968.44},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000989,"cp":5083.3,"r_cp":6868.6},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000989,"cp":5067.14,"r_cp":6847.36},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000989,"cp":5056.41,"r_cp":6833.5},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000989,"cp":5062.49,"r_cp":6844.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000989,"cp":5016.5,"r_cp":6783.74},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000989,"cp":5007.14,"r_cp":6773.81},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000989,"cp":4984.09,"r_cp":6743.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000989,"cp":5085.13,"r_cp":6880.85},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000989,"cp":5149.62,"r_cp":6968.51},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000989,"cp":5102.62,"r_cp":6904.9},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000989,"cp":5092.02,"r_cp":6891.04},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000989,"cp":5110.77,"r_cp":6918.01},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000989,"cp":5114.2,"r_cp":6922.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000989,"cp":5104.63,"r_cp":6909.69},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000989,"cp":5136.9,"r_cp":6954.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000989,"cp":5136.49,"r_cp":6955.54},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000989,"cp":5109.43,"r_cp":6918.9},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000989,"cp":5132.41,"r_cp":6950.01},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000989,"cp":5111.78,"r_cp":6922.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000989,"cp":5090.67,"r_cp":6894.96},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000989,"cp":5115.55,"r_cp":6928.71},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000989,"cp":5133.03,"r_cp":6952.4},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000989,"cp":5167.51,"r_cp":6999.69},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000989,"cp":5176.73,"r_cp":7014.28},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000989,"cp":5208.85,"r_cp":7057.79},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000989,"cp":5214.8,"r_cp":7066.34},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000989,"cp":5233.16,"r_cp":7091.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000989,"cp":5259.15,"r_cp":7126.45},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000989,"cp":5255.93,"r_cp":7125.89},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000989,"cp":5293.65,"r_cp":7177.48},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000989,"cp":5242.76,"r_cp":7122.44},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000989,"cp":5229.83,"r_cp":7104.89},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000989,"cp":5211.4,"r_cp":7089.35},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000989,"cp":5190.75,"r_cp":7061.25},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000989,"cp":5099.5,"r_cp":6938.21},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000989,"cp":5113.27,"r_cp":6957.41},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000989,"cp":5146.14,"r_cp":7002.13},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000989,"cp":5187.87,"r_cp":7059.36},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000989,"cp":5233.82,"r_cp":7121.9},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000989,"cp":5221.78,"r_cp":7106.07},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000989,"cp":5198.06,"r_cp":7075.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000989,"cp":5238.1,"r_cp":7130.12},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000989,"cp":5268.61,"r_cp":7171.64},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000989,"cp":5292.63,"r_cp":7204.34},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000989,"cp":5250.75,"r_cp":7147.33},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000989,"cp":5313.76,"r_cp":7234.64},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000989,"cp":5385.04,"r_cp":7331.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000989,"cp":5408.86,"r_cp":7364.11},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000989,"cp":5473.76,"r_cp":7452.47},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000989,"cp":5467.5,"r_cp":7443.95},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000989,"cp":5523.51,"r_cp":7520.21},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000989,"cp":5592.96,"r_cp":7614.76},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000989,"cp":5622.42,"r_cp":7654.87},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000989,"cp":5528.15,"r_cp":7526.53},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000989,"cp":5555.51,"r_cp":7563.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000989,"cp":5575.98,"r_cp":7615.57},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000989,"cp":5549.36,"r_cp":7579.21},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000989,"cp":5567.19,"r_cp":7603.57},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000989,"cp":5508.82,"r_cp":7523.84},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000989,"cp":5423.54,"r_cp":7407.37},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000989,"cp":5531.05,"r_cp":7554.2},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000989,"cp":5584.37,"r_cp":7627.03},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000989,"cp":5583.24,"r_cp":7625.49},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000989,"cp":5553.74,"r_cp":7586.25},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000989,"cp":5615.12,"r_cp":7670.52},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000989,"cp":5557.1,"r_cp":7592.79},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000989,"cp":5610.38,"r_cp":7665.59},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000989,"cp":5675.22,"r_cp":7754.18},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000989,"cp":5782.75,"r_cp":7901.52},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000989,"cp":5759.69,"r_cp":7870.02},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000989,"cp":5708.45,"r_cp":7800},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000989,"cp":5699.55,"r_cp":7787.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000989,"cp":5678.93,"r_cp":7759.78},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000989,"cp":5703.96,"r_cp":7794.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000989,"cp":5700.78,"r_cp":7789.82},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000989,"cp":5684.18,"r_cp":7767.56},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000989,"cp":5741.75,"r_cp":7846.23},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000989,"cp":5769.61,"r_cp":7884.41},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000989,"cp":5752.82,"r_cp":7861.46},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000989,"cp":5688.39,"r_cp":7773.41},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000989,"cp":5558.43,"r_cp":7599.57},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000989,"cp":5490.47,"r_cp":7506.66},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000989,"cp":5594.95,"r_cp":7650},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000989,"cp":5563.59,"r_cp":7607.12},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000989,"cp":5424.06,"r_cp":7416.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000989,"cp":5475.39,"r_cp":7486.77},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000989,"cp":5521.75,"r_cp":7550.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000989,"cp":5516.78,"r_cp":7543.36},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000989,"cp":5525.9,"r_cp":7556.44},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000989,"cp":5564.18,"r_cp":7608.79},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000989,"cp":5585.88,"r_cp":7638.8},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000989,"cp":5583.84,"r_cp":7636},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000989,"cp":5634.38,"r_cp":7705.12},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000989,"cp":5590.21,"r_cp":7645.57},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000989,"cp":5598.54,"r_cp":7657.61},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000989,"cp":5556.02,"r_cp":7599.46},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000989,"cp":5485.89,"r_cp":7503.53},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000989,"cp":5477.1,"r_cp":7491.51},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000989,"cp":5555.74,"r_cp":7599.07},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000989,"cp":5512.36,"r_cp":7542.46},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000989,"cp":5553.29,"r_cp":7598.96},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000989,"cp":5528.43,"r_cp":7565.24},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000989,"cp":5530.31,"r_cp":7567.81},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000989,"cp":5557.11,"r_cp":7604.48},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000989,"cp":5486.05,"r_cp":7507.31},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000989,"cp":5444.6,"r_cp":7450.63},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000989,"cp":5383.96,"r_cp":7374.46},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000989,"cp":5363.43,"r_cp":7346.33},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000989,"cp":5329.16,"r_cp":7299.4},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000989,"cp":5275.82,"r_cp":7226.34},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000989,"cp":5296.95,"r_cp":7255.28},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000989,"cp":5324.96,"r_cp":7293.64},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000989,"cp":5364.5,"r_cp":7347.81},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000989,"cp":5353.45,"r_cp":7332.67},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000989,"cp":5388.18,"r_cp":7380.91},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000989,"cp":5453.12,"r_cp":7469.86},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000989,"cp":5446.74,"r_cp":7461.13},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000989,"cp":5427.1,"r_cp":7434.21},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000989,"cp":5439.93,"r_cp":7452.29},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000989,"cp":5465.53,"r_cp":7487.35},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000989,"cp":5469.56,"r_cp":7492.88},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000989,"cp":5414.04,"r_cp":7416.82},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000989,"cp":5455.56,"r_cp":7473.7},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000989,"cp":5400.9,"r_cp":7398.82},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000989,"cp":5426.78,"r_cp":7434.27},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000989,"cp":5393.38,"r_cp":7388.52},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000989,"cp":5380.09,"r_cp":7370.93},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000989,"cp":5437.03,"r_cp":7448.94},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000989,"cp":5385.53,"r_cp":7378.37},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000989,"cp":5449.94,"r_cp":7466.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000989,"cp":5489.86,"r_cp":7521.43},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000989,"cp":5451.73,"r_cp":7469.19},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000989,"cp":5462.57,"r_cp":7484.04},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000989,"cp":5509.3,"r_cp":7548.06},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000989,"cp":5542.18,"r_cp":7593.21},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000989,"cp":5537.21,"r_cp":7586.42},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000989,"cp":5603.16,"r_cp":7676.77},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000989,"cp":5593.34,"r_cp":7663.32},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000989,"cp":5635.18,"r_cp":7720.64},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000989,"cp":5694.59,"r_cp":7802.05},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000989,"cp":5683.31,"r_cp":7786.59},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000989,"cp":5658.63,"r_cp":7752.77},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000989,"cp":5724.12,"r_cp":7843.07},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000989,"cp":5751.65,"r_cp":7880.79},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000989,"cp":5667.03,"r_cp":7764.85},{"stockId":1000000000989,"date":"2026-01-13T16:00:00.000Z","cp":5644.34,"r_cp":7733.77},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000989,"cp":5631.01,"r_cp":7716.18},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000989,"cp":5678.39,"r_cp":7781.28},{"stockId":1000000000989,"date":"2026-01-18T16:00:00.000Z","cp":5736.14,"r_cp":7860.42},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000989,"cp":5737.45,"r_cp":7862.83},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000989,"cp":5736.78,"r_cp":7861.92},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000989,"cp":5710.21,"r_cp":7825.5},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000989,"cp":5722.17,"r_cp":7853.27},{"stockId":1000000000989,"date":"2026-01-25T16:00:00.000Z","cp":5615.91,"r_cp":7707.44},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000989,"cp":5603.21,"r_cp":7690},{"stockId":1000000000989,"date":"2026-01-27T16:00:00.000Z","cp":5562.54,"r_cp":7634.18},{"stockId":1000000000989,"date":"2026-01-28T16:00:00.000Z","cp":5544.4,"r_cp":7609.29},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000989,"cp":5494.91,"r_cp":7541.38},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000989,"cp":5390.95,"r_cp":7398.69},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000989,"cp":5478.82,"r_cp":7519.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000989,"cp":5555.22,"r_cp":7624.14},{"stockId":1000000000989,"date":"2026-02-04T16:00:00.000Z","cp":5552.85,"r_cp":7620.89},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000989,"cp":5532.18,"r_cp":7592.52},{"stockId":1000000000989,"date":"2026-02-08T16:00:00.000Z","cp":5566.42,"r_cp":7639.51},{"stockId":1000000000989,"date":"2026-02-09T16:00:00.000Z","cp":5595.17,"r_cp":7678.97},{"stockId":1000000000989,"date":"2026-02-10T16:00:00.000Z","cp":5577.89,"r_cp":7655.25},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000989,"cp":5564.74,"r_cp":7637.21},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000989,"cp":5532.75,"r_cp":7593.3},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000989,"cp":5548.94,"r_cp":7615.53},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000989,"cp":5558.4,"r_cp":7628.51},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000989,"cp":5521.04,"r_cp":7577.24},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000989,"cp":5518.13,"r_cp":7573.24},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000989,"cp":5478.92,"r_cp":7519.43},{"stockId":1000000000989,"date":"2026-03-02T16:00:00.000Z","cp":5344.48,"r_cp":7334.92},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000989,"cp":5301.19,"r_cp":7275.51},{"stockId":1000000000989,"date":"2026-03-04T16:00:00.000Z","cp":5322.37,"r_cp":7304.57},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000989,"cp":5360.06,"r_cp":7356.3},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000989,"cp":5290.84,"r_cp":7261.3},{"stockId":1000000000989,"date":"2026-03-09T16:00:00.000Z","cp":5379.15,"r_cp":7382.51},{"stockId":1000000000989,"date":"2026-03-10T16:00:00.000Z","cp":5407.75,"r_cp":7421.75},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000989,"cp":5381.34,"r_cp":7385.51},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000989,"cp":5353.89,"r_cp":7347.83},{"stockId":1000000000989,"date":"2026-03-15T16:00:00.000Z","cp":5373.04,"r_cp":7374.12},{"stockId":1000000000989,"date":"2026-03-16T16:00:00.000Z","cp":5330.48,"r_cp":7315.71},{"stockId":1000000000989,"date":"2026-03-17T16:00:00.000Z","cp":5328.89,"r_cp":7313.52},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000989,"cp":5231.02,"r_cp":7179.2},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000989,"cp":5177.55,"r_cp":7105.82},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000989,"cp":5031.1,"r_cp":6904.83},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000989,"cp":5074.01,"r_cp":6963.71},{"stockId":1000000000989,"date":"2026-03-24T16:00:00.000Z","cp":5153.4,"r_cp":7072.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000989,"cp":5084.34,"r_cp":6977.89},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000989,"cp":5115.09,"r_cp":7020.57},{"stockId":1000000000989,"date":"2026-03-29T16:00:00.000Z","cp":5076.11,"r_cp":6967.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000989,"cp":5085.44,"r_cp":6979.88},{"stockId":1000000000989,"date":"2026-03-31T16:00:00.000Z","cp":5155.26,"r_cp":7075.71},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000989,"cp":5098.18,"r_cp":6997.36},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000989,"cp":5026.14,"r_cp":6898.49},{"stockId":1000000000989,"date":"2026-04-06T16:00:00.000Z","cp":4999.16,"r_cp":6862.39},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000989,"cp":5163.08,"r_cp":7087.4},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000989,"cp":5113.75,"r_cp":7019.69},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000989,"cp":5171.35,"r_cp":7098.75},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000989,"cp":5151.46,"r_cp":7071.45},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000989,"cp":5185.64,"r_cp":7118.37},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000989,"cp":5200.11,"r_cp":7138.23},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000989,"cp":5256.43,"r_cp":7215.54},{"stockId":1000000000989,"date":"2026-04-16T16:00:00.000Z","cp":5246.61,"r_cp":7202.06},{"stockId":1000000000989,"date":"2026-04-19T16:00:00.000Z","cp":5264.27,"r_cp":7226.3},{"stockId":1000000000989,"date":"2026-04-20T16:00:00.000Z","cp":5247.42,"r_cp":7203.18},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000989,"cp":5258.89,"r_cp":7218.92},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000989,"cp":5237.89,"r_cp":7190.1},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000989,"cp":5190.18,"r_cp":7124.6},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000989,"cp":5213.32,"r_cp":7156.45},{"stockId":1000000000989,"date":"2026-04-27T16:00:00.000Z","cp":5169.6,"r_cp":7096.44},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000989,"cp":5259.64,"r_cp":7220.03},{"stockId":1000000000989,"date":"2026-04-29T16:00:00.000Z","cp":5256.28,"r_cp":7215.55},{"stockId":1000000000989,"date":"2026-05-05T16:00:00.000Z","cp":5263.43,"r_cp":7225.56},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000989,"cp":5310.97,"r_cp":7290.82},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000989,"cp":5353.12,"r_cp":7349.02},{"stockId":1000000000989,"date":"2026-05-10T16:00:00.000Z","cp":5349.34,"r_cp":7347.06},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000989,"cp":5318.91,"r_cp":7305.26},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000989,"cp":5325.11,"r_cp":7318.66},{"stockId":1000000000989,"date":"2026-05-13T16:00:00.000Z","cp":5262.94,"r_cp":7233.22},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000989,"cp":5279.37,"r_cp":7255.93},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000989,"cp":5254,"r_cp":7221.71},{"stockId":1000000000989,"date":"2026-05-18T16:00:00.000Z","cp":5248.22,"r_cp":7214.54},{"stockId":1000000000989,"date":"2026-05-19T16:00:00.000Z","cp":5201.61,"r_cp":7151.53},{"stockId":1000000000989,"date":"2026-05-20T16:00:00.000Z","cp":5214.44,"r_cp":7170.94},{"stockId":1000000000989,"date":"2026-05-21T16:00:00.000Z","cp":5219.16,"r_cp":7180.69},{"stockId":1000000000989,"date":"2026-05-24T16:00:00.000Z","cp":5222.94,"r_cp":7185.89},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000989,"cp":5226.3,"r_cp":7190.8},{"stockId":1000000000989,"date":"2026-05-26T16:00:00.000Z","cp":5126.05,"r_cp":7052.87},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000989,"cp":5043.95,"r_cp":6943.9},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000989,"cp":5005.74,"r_cp":6891.85},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000989,"cp":5008.81,"r_cp":6896.27},{"stockId":1000000000989,"date":"2026-06-01T16:00:00.000Z","cp":5056.14,"r_cp":6961.88},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000989,"cp":5025.48,"r_cp":6923.09},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000989,"cp":4995.4,"r_cp":6883.83},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000989,"cp":4984.48,"r_cp":6871.21},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000989,"cp":4940.78,"r_cp":6812.41},{"stockId":1000000000989,"date":"2026-06-08T16:00:00.000Z","cp":4957.42,"r_cp":6835.96},{"stockId":1000000000989,"date":"2026-06-09T16:00:00.000Z","cp":4881.17,"r_cp":6731.05},{"stockId":1000000000989,"date":"2026-06-10T16:00:00.000Z","cp":4851.25,"r_cp":6690.4},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000989,"cp":4865.35,"r_cp":6710.94},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000989,"cp":4903.2,"r_cp":6763.15},{"stockId":1000000000989,"date":"2026-06-15T16:00:00.000Z","cp":4858.18,"r_cp":6701.68},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000989,"cp":4819.88,"r_cp":6649.52},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000989,"cp":4798.83,"r_cp":6622.53}]}