window.pageData = {"index":{"_id":1000000000811,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000811","csiCode":"000811","tickerId":811,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"细分有色","lastUpdated":"2024-12-25T06:59:53.666Z","followedNum":206,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证细分产业主题指数系列由细分有色、细分机械等7条指数组成，分别从相关细分产业中选取规模较大、流动性较好的上市公司证券作为指数样本，以反映相关细分产业上市公司证券的整体表现。","fullName":"中证细分有色金属产业主题指数","launchDate":"2012-04-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000811factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175442-000811_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001700811,"memoNum":16,"constituentsMarkets":["a"],"pinyin":"xfys","hotSpots":[""]},"startDate":"2024-10-14T23:13:43.738Z","endDate":"2026-10-14T23:13:43.738Z","stock":{"_id":3000000027533,"name":"兴业中证细分有色金属产业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":"027533","tickerId":27533,"shortName":"兴业中证细分有色金属产业主题指数发起式C","currency":"CNY","exchange":"jj","activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-07-23T16:00:00.000Z","setUpAssetScale":67511601.31,"setUpDate":"2026-07-20T16:00:00.000Z","setUpShares":67511601.31,"pinyin":"xyzzxfysjscyztzsxfqszqtzjj","fundCollectionId":4000050810000,"masterFundId":3000000027532,"indexId":1000000000811,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000811","tickerId":811,"name":"细分有色","rebalancingFrequency":"semi-annually"},"managers":[{"name":"徐成城","stockType":"fund_manager","stockCode":"db20522073","exchange":"fm","tickerId":240303171300}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000027533,"type":"fpr","f_cagr_p_r_fs_ssc":6377,"f_cagr_p_r_fs_ssrp":0.8765683814303639,"f_p_r_m1_ssc":6291,"f_p_r_m1_ssrp":0.7255961844197139},"fp":{"stockId":3000000027533,"type":"fp","last_data_date":"2026-10-13T16:00:00.000Z","f_i_d":"2026-07-23T16:00:00.000Z","f_cagr_p_r_fs":-0.1066999999999998,"f_p_r_m1":-0.08388883191467544},"f_nlacan":{"stockId":3000000027533,"type":"f_nlacan","f_nv_d":"2026-10-13T16:00:00.000Z","f_nv":0.8933,"f_nv_cr":-0.018351648351648375}},"masterSlaveFunds":[{"_id":3000000027532,"stockCode":"027532","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27532,"currency":"CNY","status":"normal","exchange":"jj","shortName":"兴业中证细分有色金属产业主题指数发起式A","lastUpdated":"2026-10-14T21:57:54.658Z","name":"兴业中证细分有色金属产业主题指数型发起式证券投资基金","pinyin":"xyzzxfysjscyztzsxfqszqtzjj","fundCollectionId":4000050810000,"__indexSourceEastMoney":1,"masterFundShortName":"兴业中证细分有色金属产业主题指数发起式","inceptionDate":"2026-07-23T16:00:00.000Z","setUpAssetScale":43297374.51,"setUpDate":"2026-07-20T16:00:00.000Z","setUpShares":43297374.51,"__csrcFundId":17002,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000811}]},"influencesList":[],"fundNetValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000027533,"lxr_nv_fc":1},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000027533,"lxr_nv_fc":1.0054},{"stockId":3000000027533,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.0505},{"stockId":3000000027533,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.0279},{"stockId":3000000027533,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.0356},{"stockId":3000000027533,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":0.9966},{"stockId":3000000027533,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.0072},{"stockId":3000000027533,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.0352},{"stockId":3000000027533,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.028},{"stockId":3000000027533,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":0.9979},{"stockId":3000000027533,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.0092},{"stockId":3000000027533,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.0366},{"stockId":3000000027533,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.0393},{"stockId":3000000027533,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.0122},{"stockId":3000000027533,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.0329},{"stockId":3000000027533,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.0463},{"stockId":3000000027533,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.0531},{"stockId":3000000027533,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.0387},{"stockId":3000000027533,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.0294},{"stockId":3000000027533,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.0089},{"stockId":3000000027533,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.0204},{"stockId":3000000027533,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.0069},{"stockId":3000000027533,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.0004},{"stockId":3000000027533,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.0145},{"stockId":3000000027533,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.0294},{"stockId":3000000027533,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.019},{"stockId":3000000027533,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":0.981},{"stockId":3000000027533,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":0.9751},{"stockId":3000000027533,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":0.9672},{"stockId":3000000027533,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":0.9811},{"stockId":3000000027533,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":0.9576},{"stockId":3000000027533,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":0.9685},{"stockId":3000000027533,"date":"2026-09-20T16:00:00.000Z","lxr_nv_fc":0.9672},{"stockId":3000000027533,"date":"2026-09-21T16:00:00.000Z","lxr_nv_fc":0.969},{"stockId":3000000027533,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":0.9622},{"stockId":3000000027533,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":0.9315},{"stockId":3000000027533,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":0.9016},{"stockId":3000000027533,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":0.913},{"stockId":3000000027533,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":0.9171},{"stockId":3000000027533,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":0.9081},{"stockId":3000000027533,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.9304},{"stockId":3000000027533,"date":"2026-10-11T16:00:00.000Z","lxr_nv_fc":0.9049},{"stockId":3000000027533,"date":"2026-10-12T16:00:00.000Z","lxr_nv_fc":0.91},{"stockId":3000000027533,"date":"2026-10-13T16:00:00.000Z","lxr_nv_fc":0.8933}],"priceMetricsList":[{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000811,"cp":6213.24,"r_cp":7429.04},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000811,"cp":6120.51,"r_cp":7318.16},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000811,"cp":6265.16,"r_cp":7491.11},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000811,"cp":6422.93,"r_cp":7679.76},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000811,"cp":6462.66,"r_cp":7727.26},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000811,"cp":6466.35,"r_cp":7731.67},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000811,"cp":6368.09,"r_cp":7614.18},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000811,"cp":6394.22,"r_cp":7645.44},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000811,"cp":6436.64,"r_cp":7696.27},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000811,"cp":6334.28,"r_cp":7573.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000811,"cp":6276.3,"r_cp":7504.55},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000811,"cp":6248.08,"r_cp":7470.8},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000811,"cp":6424.83,"r_cp":7682.14},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000811,"cp":6468.72,"r_cp":7734.63},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000811,"cp":6663.27,"r_cp":7967.25},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000811,"cp":6702.19,"r_cp":8013.78},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000811,"cp":6688.14,"r_cp":7996.99},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000811,"cp":6618.76,"r_cp":7914.03},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000811,"cp":6631.78,"r_cp":7929.6},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000811,"cp":6526.46,"r_cp":7803.67},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000811,"cp":6572.22,"r_cp":7858.39},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000811,"cp":6372.13,"r_cp":7619.13},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000811,"cp":6267.09,"r_cp":7493.53},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000811,"cp":6166.57,"r_cp":7373.34},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000811,"cp":6369.36,"r_cp":7615.82},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000811,"cp":6387.99,"r_cp":7638.1},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000811,"cp":6414.07,"r_cp":7672.88},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000811,"cp":6230.65,"r_cp":7453.46},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000811,"cp":6199.29,"r_cp":7417.75},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000811,"cp":6117.8,"r_cp":7320.24},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000811,"cp":6180.46,"r_cp":7395.21},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000811,"cp":6093.08,"r_cp":7290.66},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000811,"cp":6165.84,"r_cp":7378.66},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000811,"cp":6216.6,"r_cp":7439.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000811,"cp":6210.39,"r_cp":7431.98},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000811,"cp":6215.31,"r_cp":7437.86},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000811,"cp":6168.57,"r_cp":7381.93},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000811,"cp":6233.31,"r_cp":7459.58},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000811,"cp":6253.47,"r_cp":7483.71},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000811,"cp":6271.57,"r_cp":7508.42},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000811,"cp":6354.41,"r_cp":7607.6},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000811,"cp":6391.4746,"r_cp":7651.97},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000811,"cp":6191.6699,"r_cp":7412.76},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000811,"cp":6100.3063,"r_cp":7303.38},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000811,"cp":6062.1898,"r_cp":7257.75},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000811,"cp":6039.0813,"r_cp":7230.08},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000811,"cp":6008.9484,"r_cp":7194.01},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000811,"cp":5963.2882,"r_cp":7139.34},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000811,"cp":5956.0452,"r_cp":7130.67},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000811,"cp":6011.0343,"r_cp":7196.5},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000811,"cp":5943.3461,"r_cp":7115.47},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000811,"cp":5968.4381,"r_cp":7145.51},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000811,"cp":5935.9343,"r_cp":7110.58},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000811,"cp":5976.168,"r_cp":7158.77},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000811,"cp":5818.1006,"r_cp":6969.42},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000811,"cp":5773.2886,"r_cp":6915.75},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000811,"cp":5812.3661,"r_cp":6962.56},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000811,"cp":5852.8106,"r_cp":7011},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000811,"cp":5977.002,"r_cp":7159.77},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000811,"cp":5885.3939,"r_cp":7050.42},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000811,"cp":5912.0457,"r_cp":7082.35},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000811,"cp":5902.1425,"r_cp":7070.49},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000811,"cp":6031.2386,"r_cp":7225.14},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000811,"cp":6118.2269,"r_cp":7329.34},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000811,"cp":6031.7701,"r_cp":7225.77},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000811,"cp":6150.0421,"r_cp":7367.46},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000811,"cp":6173.0401,"r_cp":7395.01},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000811,"cp":6129.3646,"r_cp":7342.69},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000811,"cp":6102.839,"r_cp":7310.91},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000811,"cp":6103.1344,"r_cp":7311.55},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000811,"cp":6048.405,"r_cp":7246.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000811,"cp":6109.0726,"r_cp":7319.29},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000811,"cp":6095.3386,"r_cp":7302.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000811,"cp":6162.6656,"r_cp":7383.5},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000811,"cp":6224.9357,"r_cp":7458.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000811,"cp":6300.8261,"r_cp":7549.03},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000811,"cp":6328.2184,"r_cp":7581.85},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000811,"cp":6335.6681,"r_cp":7590.77},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000811,"cp":6288.1053,"r_cp":7533.79},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000811,"cp":6251.8591,"r_cp":7490.36},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000811,"cp":6296.8611,"r_cp":7544.28},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000811,"cp":6151.2571,"r_cp":7369.83},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000811,"cp":6103.4263,"r_cp":7312.52},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000811,"cp":6146.5138,"r_cp":7364.15},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000811,"cp":6169.6284,"r_cp":7391.84},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000811,"cp":6144.3374,"r_cp":7361.54},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000811,"cp":6136.9675,"r_cp":7352.71},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000811,"cp":6065.7264,"r_cp":7267.36},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000811,"cp":6099.7589,"r_cp":7308.13},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000811,"cp":6069.5998,"r_cp":7272},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000811,"cp":5973.6634,"r_cp":7157.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000811,"cp":6121.4978,"r_cp":7334.18},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000811,"cp":6161.6543,"r_cp":7382.29},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000811,"cp":6210.052,"r_cp":7440.27},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000811,"cp":6303.889,"r_cp":7552.7},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000811,"cp":6385.9146,"r_cp":7650.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000811,"cp":6453.1266,"r_cp":7731.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000811,"cp":6480.5447,"r_cp":7764.35},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000811,"cp":6472.239,"r_cp":7754.4},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000811,"cp":6510.912,"r_cp":7800.73},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000811,"cp":6602.8463,"r_cp":7910.88},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000811,"cp":6537.2786,"r_cp":7832.32},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000811,"cp":6628.6244,"r_cp":7941.76},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000811,"cp":6639.6579,"r_cp":7954.98},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000811,"cp":6625.8893,"r_cp":7938.49},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000811,"cp":6470.0798,"r_cp":7751.81},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000811,"cp":6586.9551,"r_cp":7891.84},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000811,"cp":6621.5012,"r_cp":7933.23},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000811,"cp":6578.4594,"r_cp":7881.66},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000811,"cp":6504.9865,"r_cp":7793.63},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000811,"cp":6512.0659,"r_cp":7802.12},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000811,"cp":6460.4813,"r_cp":7740.31},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000811,"cp":6466.9145,"r_cp":7748.02},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000811,"cp":6396.3761,"r_cp":7663.51},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000811,"cp":6294.9773,"r_cp":7542.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000811,"cp":5757.2596,"r_cp":6897.78},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000811,"cp":5750.8415,"r_cp":6890.09},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000811,"cp":5820.9486,"r_cp":6974.09},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000811,"cp":6024.3911,"r_cp":7217.83},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000811,"cp":6083.1678,"r_cp":7288.25},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000811,"cp":6222.7001,"r_cp":7455.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000811,"cp":6185.8723,"r_cp":7411.3},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000811,"cp":6188.6687,"r_cp":7414.65},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000811,"cp":6156.619,"r_cp":7376.25},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000811,"cp":6142.6575,"r_cp":7359.53},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000811,"cp":6378.2158,"r_cp":7641.75},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000811,"cp":6353.3882,"r_cp":7612},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000811,"cp":6240.3874,"r_cp":7476.62},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000811,"cp":6208.0938,"r_cp":7437.93},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000811,"cp":6219.6266,"r_cp":7451.74},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000811,"cp":6193.9273,"r_cp":7420.95},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000811,"cp":6184.2472,"r_cp":7409.36},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000811,"cp":6164.2908,"r_cp":7385.45},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000811,"cp":6307.0198,"r_cp":7556.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000811,"cp":6335.6851,"r_cp":7590.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000811,"cp":6292.7397,"r_cp":7539.34},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000811,"cp":6266.1946,"r_cp":7508.68},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000811,"cp":6318.3421,"r_cp":7576.36},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000811,"cp":6333.0923,"r_cp":7594.05},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000811,"cp":6384.9829,"r_cp":7656.27},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000811,"cp":6302.5446,"r_cp":7557.42},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000811,"cp":6284.5216,"r_cp":7540.77},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000811,"cp":6260.4445,"r_cp":7511.88},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000811,"cp":6280.9317,"r_cp":7540.27},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000811,"cp":6433.2884,"r_cp":7723.18},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000811,"cp":6365.82,"r_cp":7645.68},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000811,"cp":6368.9227,"r_cp":7649.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000811,"cp":6378.3726,"r_cp":7660.75},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000811,"cp":6247.7963,"r_cp":7503.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000811,"cp":6251.603,"r_cp":7508.87},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000811,"cp":6267.8023,"r_cp":7528.33},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000811,"cp":6220.2921,"r_cp":7473.38},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000811,"cp":6300.1421,"r_cp":7570.82},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000811,"cp":6375.2221,"r_cp":7661.04},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000811,"cp":6339.1684,"r_cp":7617.71},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000811,"cp":6407.9058,"r_cp":7701.11},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000811,"cp":6426.9723,"r_cp":7724.03},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000811,"cp":6429.4238,"r_cp":7726.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000811,"cp":6551.1557,"r_cp":7877.57},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000811,"cp":6630.5316,"r_cp":7973.53},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000811,"cp":6612.4387,"r_cp":7973.31},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000811,"cp":6570.4108,"r_cp":7922.63},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000811,"cp":6577.2455,"r_cp":7930.88},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000811,"cp":6556.8746,"r_cp":7906.31},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000811,"cp":6446.5892,"r_cp":7775.82},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000811,"cp":6400.2821,"r_cp":7731.05},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000811,"cp":6453.1261,"r_cp":7799.83},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000811,"cp":6486.7376,"r_cp":7840.46},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000811,"cp":6549.6421,"r_cp":7917.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000811,"cp":6566.2366,"r_cp":7941.43},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000811,"cp":6689.1578,"r_cp":8106.24},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000811,"cp":6686.2892,"r_cp":8102.77},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000811,"cp":6792.42,"r_cp":8231.38},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000811,"cp":6852.11,"r_cp":8303.71},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000811,"cp":6873.45,"r_cp":8336.89},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000811,"cp":6772.49,"r_cp":8218.01},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000811,"cp":6709.29,"r_cp":8141.32},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000811,"cp":6776.68,"r_cp":8223.09},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000811,"cp":6626.26,"r_cp":8040.57},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000811,"cp":6711.19,"r_cp":8143.62},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000811,"cp":6828.73,"r_cp":8287.49},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000811,"cp":6863.37,"r_cp":8330.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000811,"cp":6794.05,"r_cp":8246.06},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000811,"cp":6765.79,"r_cp":8211.77},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000811,"cp":6793.62,"r_cp":8246.63},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000811,"cp":6952.21,"r_cp":8439.14},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000811,"cp":7156.76,"r_cp":8687.44},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000811,"cp":7317.13,"r_cp":8886.89},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000811,"cp":7294.02,"r_cp":8859.54},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000811,"cp":7489.07,"r_cp":9098.24},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000811,"cp":7491.54,"r_cp":9101.24},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000811,"cp":7457.33,"r_cp":9059.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000811,"cp":7434.81,"r_cp":9032.33},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000811,"cp":7403.56,"r_cp":8994.36},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000811,"cp":7147.31,"r_cp":8683.05},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000811,"cp":7127.13,"r_cp":8658.54},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000811,"cp":7257.59,"r_cp":8817.03},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000811,"cp":7286.06,"r_cp":8851.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000811,"cp":7367.26,"r_cp":8950.26},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000811,"cp":7456.76,"r_cp":9058.99},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000811,"cp":7553.44,"r_cp":9185.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000811,"cp":7584.96,"r_cp":9224.03},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000811,"cp":7553.23,"r_cp":9185.44},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000811,"cp":7718.05,"r_cp":9385.87},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000811,"cp":7651.54,"r_cp":9304.99},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000811,"cp":7813.76,"r_cp":9502.27},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000811,"cp":7822.91,"r_cp":9513.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000811,"cp":7779.69,"r_cp":9460.84},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000811,"cp":7859.21,"r_cp":9559.46},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000811,"cp":7827.34,"r_cp":9520.7},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000811,"cp":7924.04,"r_cp":9638.88},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000811,"cp":8305.73,"r_cp":10103.18},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000811,"cp":8265.92,"r_cp":10054.75},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000811,"cp":8187.45,"r_cp":9959.3},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000811,"cp":8306.21,"r_cp":10103.76},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000811,"cp":8530.43,"r_cp":10376.5},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000811,"cp":8834.22,"r_cp":10746.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000811,"cp":8750.4,"r_cp":10644.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000811,"cp":8707.54,"r_cp":10591.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000811,"cp":8366.66,"r_cp":10177.29},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000811,"cp":8742.16,"r_cp":10634.06},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000811,"cp":8730.18,"r_cp":10619.48},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000811,"cp":8822.98,"r_cp":10732.37},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000811,"cp":8729.02,"r_cp":10618.08},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000811,"cp":8877.34,"r_cp":10798.5},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000811,"cp":9074.03,"r_cp":11037.75},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000811,"cp":9005.46,"r_cp":10954.34},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000811,"cp":8892.95,"r_cp":10817.48},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000811,"cp":8896.33,"r_cp":10821.59},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000811,"cp":8570.89,"r_cp":10425.72},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000811,"cp":8692.4,"r_cp":10573.53},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000811,"cp":8789.91,"r_cp":10692.14},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000811,"cp":8729.52,"r_cp":10618.68},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000811,"cp":8854.73,"r_cp":10770.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000811,"cp":9012.92,"r_cp":10965.24},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000811,"cp":9035.61,"r_cp":10993.95},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000811,"cp":9399.19,"r_cp":11436.33},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000811,"cp":9727.9,"r_cp":11851.3},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000811,"cp":10538.23,"r_cp":12838.5},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000811,"cp":10239.81,"r_cp":12474.95},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000811,"cp":10596.01,"r_cp":12908.89},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000811,"cp":10225.94,"r_cp":12458.05},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000811,"cp":10326.1,"r_cp":12580.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000811,"cp":10108.28,"r_cp":12315.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000811,"cp":9927.04,"r_cp":12100.64},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000811,"cp":9771.1,"r_cp":11910.56},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000811,"cp":9900.04,"r_cp":12067.73},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000811,"cp":9767.81,"r_cp":11907.15},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000811,"cp":9886.86,"r_cp":12054.27},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000811,"cp":10047.21,"r_cp":12249.77},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000811,"cp":10298.1,"r_cp":12555.66},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000811,"cp":9965.48,"r_cp":12154.27},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000811,"cp":10429.59,"r_cp":12721.23},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000811,"cp":10538.92,"r_cp":12858.22},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000811,"cp":10316.43,"r_cp":12586.76},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000811,"cp":10195.5,"r_cp":12439.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000811,"cp":9858.03,"r_cp":12027.48},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000811,"cp":9906.61,"r_cp":12086.76},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000811,"cp":10215.46,"r_cp":12463.57},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000811,"cp":10290.29,"r_cp":12554.87},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000811,"cp":10354.29,"r_cp":12632.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000811,"cp":10218.19,"r_cp":12467.49},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000811,"cp":10226.23,"r_cp":12477.3},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000811,"cp":10650.04,"r_cp":12994.88},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000811,"cp":10436.99,"r_cp":12734.92},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000811,"cp":10388.44,"r_cp":12675.67},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000811,"cp":10088.24,"r_cp":12309.38},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000811,"cp":10372.41,"r_cp":12656.94},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000811,"cp":10325.99,"r_cp":12600.29},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000811,"cp":9789.23,"r_cp":11945.31},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000811,"cp":9701.86,"r_cp":11841.15},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000811,"cp":9928.09,"r_cp":12117.26},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000811,"cp":9913.98,"r_cp":12100.04},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000811,"cp":9935.64,"r_cp":12126.48},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000811,"cp":10091.65,"r_cp":12319.6},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000811,"cp":10397.39,"r_cp":12692.84},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000811,"cp":10243.0336,"r_cp":12504.4},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000811,"cp":10296.8998,"r_cp":12570.16},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000811,"cp":10330.3,"r_cp":12610.93},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000811,"cp":10586.7,"r_cp":12923.95},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000811,"cp":10654.39,"r_cp":13006.57},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000811,"cp":10301.4,"r_cp":12575.66},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000811,"cp":10403.71,"r_cp":12700.55},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000811,"cp":10326.01,"r_cp":12605.7},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000811,"cp":10469.92,"r_cp":12793.19},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000811,"cp":10398.03,"r_cp":12705.33},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000811,"cp":10105.03,"r_cp":12347.32},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000811,"cp":10427.91,"r_cp":12741.85},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000811,"cp":10416.15,"r_cp":12727.48},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000811,"cp":10612.03,"r_cp":12966.82},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000811,"cp":10871.38,"r_cp":13283.72},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000811,"cp":10928.03,"r_cp":13352.94},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000811,"cp":10985.69,"r_cp":13423.4},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000811,"cp":10884.65,"r_cp":13299.94},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000811,"cp":11295.05,"r_cp":13801.4},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000811,"cp":11045.44,"r_cp":13496.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000811,"cp":11239.21,"r_cp":13733.18},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000811,"cp":11374.15,"r_cp":13898.06},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000811,"cp":11669.54,"r_cp":14258.99},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000811,"cp":12161.43,"r_cp":14860.03},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000811,"cp":12211.16,"r_cp":14920.8},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000811,"cp":11997.08,"r_cp":14659.21},{"stockId":1000000000811,"date":"2026-01-08T16:00:00.000Z","cp":12367.15,"r_cp":15111.4},{"stockId":1000000000811,"date":"2026-01-11T16:00:00.000Z","cp":12551.71,"r_cp":15336.91},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000811,"cp":12671,"r_cp":15482.68},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000811,"cp":12726.08,"r_cp":15549.99},{"stockId":1000000000811,"date":"2026-01-14T16:00:00.000Z","cp":12941.35,"r_cp":15813.02},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000811,"cp":12794.17,"r_cp":15633.18},{"stockId":1000000000811,"date":"2026-01-18T16:00:00.000Z","cp":12813.89,"r_cp":15657.27},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000811,"cp":12861.42,"r_cp":15715.35},{"stockId":1000000000811,"date":"2026-01-20T16:00:00.000Z","cp":13224.9,"r_cp":16159.49},{"stockId":1000000000811,"date":"2026-01-21T16:00:00.000Z","cp":13121.29,"r_cp":16032.88},{"stockId":1000000000811,"date":"2026-01-22T16:00:00.000Z","cp":13467.8,"r_cp":16456.28},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000811,"cp":14152.62,"r_cp":17293.07},{"stockId":1000000000811,"date":"2026-01-26T16:00:00.000Z","cp":14054.26,"r_cp":17173.56},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000811,"cp":14956.93,"r_cp":18276.58},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000811,"cp":15245.45,"r_cp":18629.13},{"stockId":1000000000811,"date":"2026-01-29T16:00:00.000Z","cp":13978.5,"r_cp":17080.99},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000811,"cp":12878.72,"r_cp":15737.12},{"stockId":1000000000811,"date":"2026-02-02T16:00:00.000Z","cp":13273.89,"r_cp":16220},{"stockId":1000000000811,"date":"2026-02-03T16:00:00.000Z","cp":13309.33,"r_cp":16263.3},{"stockId":1000000000811,"date":"2026-02-04T16:00:00.000Z","cp":12665.93,"r_cp":15477.1},{"stockId":1000000000811,"date":"2026-02-05T16:00:00.000Z","cp":12697.89,"r_cp":15516.15},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000811,"cp":12971.43,"r_cp":15850.41},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000811,"cp":12956.11,"r_cp":15831.69},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000811,"cp":13283.74,"r_cp":16234.27},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000811,"cp":13358.47,"r_cp":16325.61},{"stockId":1000000000811,"date":"2026-02-12T16:00:00.000Z","cp":12891.18,"r_cp":15754.52},{"stockId":1000000000811,"date":"2026-02-23T16:00:00.000Z","cp":13319.44,"r_cp":16277.9},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000811,"cp":13802.14,"r_cp":16867.81},{"stockId":1000000000811,"date":"2026-02-25T16:00:00.000Z","cp":13682.15,"r_cp":16721.18},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000811,"cp":14159.45,"r_cp":17304.49},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000811,"cp":14644.63,"r_cp":17897.44},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000811,"cp":13837.3,"r_cp":16910.78},{"stockId":1000000000811,"date":"2026-03-03T16:00:00.000Z","cp":13757.52,"r_cp":16813.28},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000811,"cp":13664.97,"r_cp":16700.18},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000811,"cp":13366.94,"r_cp":16335.95},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000811,"cp":13247.26,"r_cp":16189.69},{"stockId":1000000000811,"date":"2026-03-09T16:00:00.000Z","cp":13360.94,"r_cp":16328.62},{"stockId":1000000000811,"date":"2026-03-10T16:00:00.000Z","cp":13335.52,"r_cp":16297.56},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000811,"cp":13249.47,"r_cp":16192.39},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000811,"cp":12912.15,"r_cp":15780.15},{"stockId":1000000000811,"date":"2026-03-15T16:00:00.000Z","cp":12525.35,"r_cp":15307.43},{"stockId":1000000000811,"date":"2026-03-16T16:00:00.000Z","cp":12305.84,"r_cp":15039.16},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000811,"cp":12209.19,"r_cp":14921.04},{"stockId":1000000000811,"date":"2026-03-18T16:00:00.000Z","cp":11460.31,"r_cp":14005.83},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000811,"cp":11332.78,"r_cp":13849.97},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000811,"cp":10814.66,"r_cp":13216.77},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000811,"cp":11157.46,"r_cp":13635.71},{"stockId":1000000000811,"date":"2026-03-24T16:00:00.000Z","cp":11505.79,"r_cp":14061.41},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000811,"cp":11314.09,"r_cp":13827.13},{"stockId":1000000000811,"date":"2026-03-26T16:00:00.000Z","cp":11632.46,"r_cp":14216.21},{"stockId":1000000000811,"date":"2026-03-29T16:00:00.000Z","cp":11843.17,"r_cp":14473.73},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000811,"cp":11669.31,"r_cp":14261.25},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000811,"cp":11952.11,"r_cp":14606.86},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000811,"cp":11739.81,"r_cp":14347.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000811,"cp":11625.75,"r_cp":14208.02},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000811,"cp":11730.89,"r_cp":14336.51},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000811,"cp":12446.46,"r_cp":15211.02},{"stockId":1000000000811,"date":"2026-04-08T16:00:00.000Z","cp":12376.01,"r_cp":15124.92},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000811,"cp":12326.99,"r_cp":15065.01},{"stockId":1000000000811,"date":"2026-04-12T16:00:00.000Z","cp":12368.82,"r_cp":15116.13},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000811,"cp":12610.84,"r_cp":15411.91},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000811,"cp":12430.86,"r_cp":15191.96},{"stockId":1000000000811,"date":"2026-04-15T16:00:00.000Z","cp":12768.97,"r_cp":15605.16},{"stockId":1000000000811,"date":"2026-04-16T16:00:00.000Z","cp":12771.14,"r_cp":15607.81},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000811,"cp":12824.85,"r_cp":15673.46},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000811,"cp":12855.97,"r_cp":15711.49},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000811,"cp":12878.95,"r_cp":15739.58},{"stockId":1000000000811,"date":"2026-04-22T16:00:00.000Z","cp":12390.83,"r_cp":15143.03},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000811,"cp":12512.95,"r_cp":15297.9},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000811,"cp":12368.52,"r_cp":15121.33},{"stockId":1000000000811,"date":"2026-04-27T16:00:00.000Z","cp":12051.57,"r_cp":14733.83},{"stockId":1000000000811,"date":"2026-04-28T16:00:00.000Z","cp":12558.3,"r_cp":15353.35},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000811,"cp":12438.08,"r_cp":15207.92},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000811,"cp":12918.09,"r_cp":15794.82},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000811,"cp":12966.81,"r_cp":15854.4},{"stockId":1000000000811,"date":"2026-05-07T16:00:00.000Z","cp":13017.72,"r_cp":15916.64},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000811,"cp":13022.69,"r_cp":15922.71},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000811,"cp":12933.38,"r_cp":15813.52},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000811,"cp":13001.98,"r_cp":15897.39},{"stockId":1000000000811,"date":"2026-05-13T16:00:00.000Z","cp":12548.87,"r_cp":15343.38},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000811,"cp":11993.64,"r_cp":14668.72},{"stockId":1000000000811,"date":"2026-05-17T16:00:00.000Z","cp":11818.06,"r_cp":14453.99},{"stockId":1000000000811,"date":"2026-05-18T16:00:00.000Z","cp":11668.38,"r_cp":14275.66},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000811,"cp":11670.26,"r_cp":14284.13},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000811,"cp":11385.45,"r_cp":13935.53},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000811,"cp":11768.78,"r_cp":14409.27},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000811,"cp":11836.58,"r_cp":14492.29},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000811,"cp":12201.16,"r_cp":14940.04},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000811,"cp":11695.89,"r_cp":14339.98},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000811,"cp":11613.93,"r_cp":14242.5},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000811,"cp":11426.9,"r_cp":14021.83},{"stockId":1000000000811,"date":"2026-05-31T16:00:00.000Z","cp":11355.69,"r_cp":13934.45},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000811,"cp":11725.6,"r_cp":14388.5},{"stockId":1000000000811,"date":"2026-06-02T16:00:00.000Z","cp":11796.77,"r_cp":14476.38},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000811,"cp":11400.16,"r_cp":13990.41},{"stockId":1000000000811,"date":"2026-06-04T16:00:00.000Z","cp":11147.09,"r_cp":13679.84},{"stockId":1000000000811,"date":"2026-06-07T16:00:00.000Z","cp":10486.23,"r_cp":12871.77},{"stockId":1000000000811,"date":"2026-06-08T16:00:00.000Z","cp":10776.89,"r_cp":13228.93},{"stockId":1000000000811,"date":"2026-06-09T16:00:00.000Z","cp":10607.7,"r_cp":13026.82},{"stockId":1000000000811,"date":"2026-06-10T16:00:00.000Z","cp":10805.68,"r_cp":13277.08},{"stockId":1000000000811,"date":"2026-06-11T16:00:00.000Z","cp":11305.04,"r_cp":13892.39},{"stockId":1000000000811,"date":"2026-06-14T16:00:00.000Z","cp":11863.53,"r_cp":14578.7},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000811,"cp":11743.76,"r_cp":14431.52},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000811,"cp":11712.64,"r_cp":14393.54},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000811,"cp":11670.5086,"r_cp":14341.76},{"stockId":1000000000811,"date":"2026-06-21T16:00:00.000Z","cp":12273.16,"r_cp":15082.8},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000811,"cp":11255.41,"r_cp":13832.05},{"stockId":1000000000811,"date":"2026-06-23T16:00:00.000Z","cp":11336.92,"r_cp":13932.22},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000811,"cp":10969.62,"r_cp":13480.84},{"stockId":1000000000811,"date":"2026-06-25T16:00:00.000Z","cp":10471.91,"r_cp":12894.56},{"stockId":1000000000811,"date":"2026-06-28T16:00:00.000Z","cp":10666.64,"r_cp":13134.34},{"stockId":1000000000811,"date":"2026-06-29T16:00:00.000Z","cp":10586.59,"r_cp":13035.77},{"stockId":1000000000811,"date":"2026-06-30T16:00:00.000Z","cp":10572.59,"r_cp":13018.53},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000811,"cp":10659.89,"r_cp":13126.02},{"stockId":1000000000811,"date":"2026-07-02T16:00:00.000Z","cp":10842.81,"r_cp":13351.43},{"stockId":1000000000811,"date":"2026-07-05T16:00:00.000Z","cp":10742.41,"r_cp":13228.06},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000811,"cp":10456.68,"r_cp":12876.22},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000811,"cp":10141.46,"r_cp":12488.06},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000811,"cp":10071.72,"r_cp":12406.07},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000000811,"cp":10128.79,"r_cp":12476.69},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000000811,"cp":9710.8,"r_cp":11961.8},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000000811,"cp":10239.65,"r_cp":12613.24},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000811,"cp":10039.42,"r_cp":12367.6},{"stockId":1000000000811,"date":"2026-07-15T16:00:00.000Z","cp":9959.4,"r_cp":12269.03},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000000811,"cp":9504.47,"r_cp":11714.64},{"stockId":1000000000811,"date":"2026-07-19T16:00:00.000Z","cp":9527.39,"r_cp":11742.88},{"stockId":1000000000811,"date":"2026-07-20T16:00:00.000Z","cp":9932.7,"r_cp":12242.54},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000000811,"cp":10271.49,"r_cp":12662.09},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000000811,"cp":10618.64,"r_cp":13090.04},{"stockId":1000000000811,"date":"2026-07-23T16:00:00.000Z","cp":10112.03,"r_cp":12465.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000811,"cp":10315.29,"r_cp":12716.08},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000000811,"cp":10123.11,"r_cp":12479.18},{"stockId":1000000000811,"date":"2026-07-28T16:00:00.000Z","cp":10299.47,"r_cp":12696.59},{"stockId":1000000000811,"date":"2026-07-29T16:00:00.000Z","cp":10246.24,"r_cp":12630.96},{"stockId":1000000000811,"date":"2026-07-30T16:00:00.000Z","cp":10455.92,"r_cp":12889.45},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000000811,"cp":10407.08,"r_cp":12829.24},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000000811,"cp":10527.17,"r_cp":12977.28},{"stockId":1000000000811,"date":"2026-08-04T16:00:00.000Z","cp":11083.28,"r_cp":13662.83},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000811,"cp":11157.79,"r_cp":13757.04},{"stockId":1000000000811,"date":"2026-08-06T16:00:00.000Z","cp":11527.61,"r_cp":14213.01},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000811,"cp":11724.88,"r_cp":14456.24},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000811,"cp":11172.13,"r_cp":13774.71},{"stockId":1000000000811,"date":"2026-08-11T16:00:00.000Z","cp":11294.39,"r_cp":13925.45},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000000811,"cp":10859.12,"r_cp":13396.59},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000811,"cp":10984.59,"r_cp":13558.68},{"stockId":1000000000811,"date":"2026-08-16T16:00:00.000Z","cp":11311.54,"r_cp":13962.25},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000811,"cp":11230.08,"r_cp":13861.7},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000811,"cp":10878.19,"r_cp":13433.06},{"stockId":1000000000811,"date":"2026-08-19T16:00:00.000Z","cp":11012.31,"r_cp":13598.69},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000811,"cp":11307.67,"r_cp":13994.36},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000000811,"cp":11339.34,"r_cp":14033.55},{"stockId":1000000000811,"date":"2026-08-24T16:00:00.000Z","cp":11030.2,"r_cp":13650.96},{"stockId":1000000000811,"date":"2026-08-25T16:00:00.000Z","cp":11269.72,"r_cp":13947.39},{"stockId":1000000000811,"date":"2026-08-26T16:00:00.000Z","cp":11424.91,"r_cp":14140.41},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000811,"cp":11504.39,"r_cp":14238.78},{"stockId":1000000000811,"date":"2026-08-30T16:00:00.000Z","cp":11338.62,"r_cp":14033.61},{"stockId":1000000000811,"date":"2026-08-31T16:00:00.000Z","cp":11225.41,"r_cp":13893.5},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000811,"cp":10973.96,"r_cp":13582.28},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000811,"cp":11115.76,"r_cp":13757.79},{"stockId":1000000000811,"date":"2026-09-03T16:00:00.000Z","cp":10949.09,"r_cp":13551.5},{"stockId":1000000000811,"date":"2026-09-06T16:00:00.000Z","cp":10868.15,"r_cp":13451.32},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000000811,"cp":11040.61,"r_cp":13664.78},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000811,"cp":11217.93,"r_cp":13889.1},{"stockId":1000000000811,"date":"2026-09-09T16:00:00.000Z","cp":11090.08,"r_cp":13730.8},{"date":"2026-09-10T16:00:00.000Z","stockId":1000000000811,"cp":10624.51,"r_cp":13154.38},{"date":"2026-09-13T16:00:00.000Z","stockId":1000000000811,"cp":10553.03,"r_cp":13065.87},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000000811,"cp":10455.54,"r_cp":12945.17},{"stockId":1000000000811,"date":"2026-09-15T16:00:00.000Z","cp":10626.53,"r_cp":13156.88},{"date":"2026-09-16T16:00:00.000Z","stockId":1000000000811,"cp":10338.63,"r_cp":12800.42},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000000811,"cp":10471.44,"r_cp":12964.86},{"stockId":1000000000811,"date":"2026-09-20T16:00:00.000Z","cp":10455.94,"r_cp":12945.67},{"stockId":1000000000811,"date":"2026-09-21T16:00:00.000Z","cp":10478.17,"r_cp":12973.19},{"date":"2026-09-22T16:00:00.000Z","stockId":1000000000811,"cp":10394.16,"r_cp":12870.11},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000000811,"cp":10021.62,"r_cp":12408.83},{"stockId":1000000000811,"date":"2026-09-27T16:00:00.000Z","cp":9656.59,"r_cp":11959.58},{"stockId":1000000000811,"date":"2026-09-28T16:00:00.000Z","cp":9794.69,"r_cp":12130.62},{"stockId":1000000000811,"date":"2026-09-29T16:00:00.000Z","cp":9845.34,"r_cp":12193.43},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000000811,"cp":9740.23,"r_cp":12063.25},{"stockId":1000000000811,"date":"2026-10-08T16:00:00.000Z","cp":10003.88,"r_cp":12389.79},{"date":"2026-10-11T16:00:00.000Z","stockId":1000000000811,"cp":9705.58,"r_cp":12020.34},{"stockId":1000000000811,"date":"2026-10-12T16:00:00.000Z","cp":9766.43,"r_cp":12095.7},{"stockId":1000000000811,"date":"2026-10-13T16:00:00.000Z","cp":9571.75,"r_cp":11854.59}]}