window.pageData = {"index":{"_id":1000001711059,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H11059","csiCode":"H11059","tickerId":1711059,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"工业有色","followedNum":128,"insertedDate":"2025-07-22T08:30:51.321Z","lastUpdated":"2025-07-22T22:49:23.854Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11059factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11059_Index_Methodology_cn.pdf","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证工业有色金属主题指数选取市值较大的30只业务涉及铜、铝、铅锌、稀土金属等行业的上市公司证券作为指数样本，以反映工业有色金属主题上市公司证券的整体表现。","fullName":"中证工业有色金属主题指数","launchDate":"2009-07-21T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","totalReturnIndexId":1000001701059,"pinyin":"gyys","memoNum":10},"startDate":"2024-06-06T17:44:36.095Z","endDate":"2026-06-06T17:44:36.095Z","stock":{"_id":3000000027598,"stockCode":"027598","masterFundShortName":"鑫元中证工业有色金属主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27598,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鑫元中证工业有色金属主题指数发起式(027598)","name":"鑫元中证工业有色金属主题指数型发起式证券投资基金","pinyin":"xyzzgyysjsztzsxfqszqtzjj","fundCollectionId":4000050860000,"setUpAssetScale":10055413.85,"setUpDate":"2026-05-26T16:00:00.000Z","setUpShares":10055413.85,"inceptionDate":"2026-05-28T16:00:00.000Z","indexFundFlag":1,"indexId":1000001711059,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11059","tickerId":1711059,"name":"工业有色","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"managers":[{"name":"肖涵","stockType":"fund_manager","stockCode":"j101020676","exchange":"fm","tickerId":2408258810}],"hotMetrics":{"fpr":{"stockId":3000000027598,"type":"fpr","f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.8328583403185247},"fp":{"stockId":3000000027598,"type":"fp","last_data_date":"2026-06-04T16:00:00.000Z","f_cagr_p_r_fs":-0.016563983436016505},"f_nlacan":{"stockId":3000000027598,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":0.9737,"f_nv_cr":-0.023565984757320413}},"masterSlaveFunds":[{"_id":3000000027599,"name":"鑫元中证工业有色金属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":"027599","tickerId":27599,"shortName":"鑫元中证工业有色金属主题指数发起式C","currency":"CNY","__csrcFundId":17025,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-06T01:15:30.943Z","inceptionDate":"2026-05-28T16:00:00.000Z","pinyin":"xyzzgyysjsztzsxfqszqtzjj"}]},"influencesList":[],"fundNetValueList":[{"date":"2026-05-28T16:00:00.000Z","stockId":3000000027598,"lxr_nv_fc":0.9901},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000027598,"lxr_nv_fc":0.9972},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000027598,"lxr_nv_fc":0.9737}],"priceMetricsList":[{"date":"2024-06-10T16:00:00.000Z","stockId":1000001711059,"cp":2122.84,"r_cp":2404.82},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001711059,"cp":2144.85,"r_cp":2429.75},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001711059,"cp":2106.19,"r_cp":2387.92},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001711059,"cp":2109.89,"r_cp":2392.12},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001711059,"cp":2069.54,"r_cp":2346.36},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001711059,"cp":2089.69,"r_cp":2369.43},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001711059,"cp":2095.84,"r_cp":2376.41},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001711059,"cp":2088.17,"r_cp":2369.48},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001711059,"cp":2078.68,"r_cp":2361.21},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001711059,"cp":2038.97,"r_cp":2316.11},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001711059,"cp":2047.38,"r_cp":2326.52},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001711059,"cp":2057.08,"r_cp":2337.54},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001711059,"cp":2009.51,"r_cp":2283.48},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001711059,"cp":2057.65,"r_cp":2338.53},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001711059,"cp":2113.51,"r_cp":2402.02},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001711059,"cp":2079.86,"r_cp":2365.19},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001711059,"cp":2070.09,"r_cp":2354.34},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001711059,"cp":2049.55,"r_cp":2330.98},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001711059,"cp":2100.36,"r_cp":2388.77},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001711059,"cp":2087.74,"r_cp":2378.33},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001711059,"cp":2139.33,"r_cp":2438},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001711059,"cp":2072.78,"r_cp":2362.16},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001711059,"cp":2144.62,"r_cp":2444.03},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001711059,"cp":2102.67,"r_cp":2396.22},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001711059,"cp":2121.99,"r_cp":2418.24},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001711059,"cp":2119.47,"r_cp":2415.37},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001711059,"cp":2044.96,"r_cp":2331.18},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001711059,"cp":2042.57,"r_cp":2330.46},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001711059,"cp":2008.58,"r_cp":2291.68},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001711059,"cp":1991.47,"r_cp":2272.16},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001711059,"cp":1897.18,"r_cp":2164.58},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001711059,"cp":1875.02,"r_cp":2141.6},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001711059,"cp":1829.67,"r_cp":2089.79},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001711059,"cp":1868.89,"r_cp":2137.02},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001711059,"cp":1871.16,"r_cp":2139.61},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001711059,"cp":1840.4,"r_cp":2105.61},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001711059,"cp":1914.61,"r_cp":2190.51},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001711059,"cp":1907.07,"r_cp":2181.89},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001711059,"cp":1870.09,"r_cp":2139.58},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001711059,"cp":1825.35,"r_cp":2088.39},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001711059,"cp":1825.07,"r_cp":2088.07},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001711059,"cp":1838.68,"r_cp":2103.64},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001711059,"cp":1825.18,"r_cp":2088.2},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001711059,"cp":1834.96,"r_cp":2099.81},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001711059,"cp":1836.19,"r_cp":2101.21},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001711059,"cp":1843.78,"r_cp":2109.9},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001711059,"cp":1815.83,"r_cp":2077.92},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001711059,"cp":1838.25,"r_cp":2103.58},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001711059,"cp":1843.51,"r_cp":2109.59},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001711059,"cp":1872.42,"r_cp":2142.68},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001711059,"cp":1839.06,"r_cp":2104.5},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001711059,"cp":1846.79,"r_cp":2113.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001711059,"cp":1826.34,"r_cp":2089.94},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001711059,"cp":1825.19,"r_cp":2088.63},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001711059,"cp":1850.63,"r_cp":2117.74},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001711059,"cp":1829.56,"r_cp":2093.63},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001711059,"cp":1820.44,"r_cp":2083.19},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001711059,"cp":1836.19,"r_cp":2101.22},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001711059,"cp":1846.01,"r_cp":2112.45},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001711059,"cp":1811.99,"r_cp":2073.53},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001711059,"cp":1821.54,"r_cp":2084.45},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001711059,"cp":1775.4,"r_cp":2031.65},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001711059,"cp":1766.05,"r_cp":2020.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001711059,"cp":1750.16,"r_cp":2002.77},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001711059,"cp":1723.02,"r_cp":1971.71},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001711059,"cp":1721.23,"r_cp":1969.67},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001711059,"cp":1712.5,"r_cp":1959.67},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001711059,"cp":1719.29,"r_cp":1967.44},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001711059,"cp":1714.15,"r_cp":1961.56},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001711059,"cp":1738.4,"r_cp":1989.31},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001711059,"cp":1806.89,"r_cp":2067.68},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001711059,"cp":1831.91,"r_cp":2096.32},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001711059,"cp":1823.61,"r_cp":2086.83},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001711059,"cp":1894.43,"r_cp":2167.87},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001711059,"cp":1911.31,"r_cp":2187.18},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001711059,"cp":1997.67,"r_cp":2286},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001711059,"cp":2075.41,"r_cp":2374.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001711059,"cp":2247.49,"r_cp":2574.21},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001711059,"cp":2286.13,"r_cp":2618.47},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001711059,"cp":2098.31,"r_cp":2403.35},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001711059,"cp":2154.34,"r_cp":2467.53},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001711059,"cp":2118.41,"r_cp":2427.4},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001711059,"cp":2191.13,"r_cp":2510.74},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001711059,"cp":2107.08,"r_cp":2414.42},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001711059,"cp":2117.81,"r_cp":2426.72},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001711059,"cp":2083.44,"r_cp":2387.33},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001711059,"cp":2121.88,"r_cp":2431.38},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001711059,"cp":2171.67,"r_cp":2488.43},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001711059,"cp":2187.17,"r_cp":2506.2},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001711059,"cp":2188.66,"r_cp":2508.11},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001711059,"cp":2178.32,"r_cp":2496.27},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001711059,"cp":2178.58,"r_cp":2496.56},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001711059,"cp":2205.63,"r_cp":2527.56},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001711059,"cp":2163.65,"r_cp":2479.45},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001711059,"cp":2144.58,"r_cp":2457.6},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001711059,"cp":2136.72,"r_cp":2448.6},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001711059,"cp":2229.64,"r_cp":2555.08},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001711059,"cp":2251.02,"r_cp":2579.58},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001711059,"cp":2326.87,"r_cp":2666.5},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001711059,"cp":2350.23,"r_cp":2693.27},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001711059,"cp":2363.14,"r_cp":2708.06},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001711059,"cp":2325.79,"r_cp":2665.26},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001711059,"cp":2311.89,"r_cp":2649.33},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001711059,"cp":2252.65,"r_cp":2581.45},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001711059,"cp":2258.76,"r_cp":2588.44},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001711059,"cp":2193.12,"r_cp":2513.23},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001711059,"cp":2166.16,"r_cp":2482.33},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001711059,"cp":2126.63,"r_cp":2437.03},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001711059,"cp":2163.25,"r_cp":2478.99},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001711059,"cp":2172.07,"r_cp":2489.1},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001711059,"cp":2174.78,"r_cp":2494.31},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001711059,"cp":2116.51,"r_cp":2427.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001711059,"cp":2093.89,"r_cp":2402.58},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001711059,"cp":2079.89,"r_cp":2386.51},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001711059,"cp":2103.46,"r_cp":2413.55},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001711059,"cp":2072.73,"r_cp":2378.29},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001711059,"cp":2098.55,"r_cp":2407.92},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001711059,"cp":2130.7,"r_cp":2444.81},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001711059,"cp":2132.79,"r_cp":2447.21},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001711059,"cp":2143.63,"r_cp":2459.64},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001711059,"cp":2124.69,"r_cp":2437.91},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001711059,"cp":2142.87,"r_cp":2458.89},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001711059,"cp":2141.37,"r_cp":2457.16},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001711059,"cp":2151.84,"r_cp":2470.95},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001711059,"cp":2192.91,"r_cp":2518.12},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001711059,"cp":2195.22,"r_cp":2520.77},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001711059,"cp":2133.58,"r_cp":2449.99},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001711059,"cp":2112.95,"r_cp":2426.3},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001711059,"cp":2101.29,"r_cp":2412.91},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001711059,"cp":2092.07,"r_cp":2402.32},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001711059,"cp":2089.9,"r_cp":2399.83},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001711059,"cp":2066.02,"r_cp":2372.41},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001711059,"cp":2058.38,"r_cp":2363.64},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001711059,"cp":2080.8,"r_cp":2389.38},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001711059,"cp":2062.83,"r_cp":2368.74},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001711059,"cp":2075.59,"r_cp":2383.4},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001711059,"cp":2063.66,"r_cp":2372.05},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001711059,"cp":2082.86,"r_cp":2394.12},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001711059,"cp":2030.04,"r_cp":2333.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001711059,"cp":2005.96,"r_cp":2305.73},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001711059,"cp":2021.19,"r_cp":2323.23},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001711059,"cp":2038.11,"r_cp":2342.68},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001711059,"cp":2081.05,"r_cp":2392.04},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001711059,"cp":2050.25,"r_cp":2356.63},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001711059,"cp":2060.81,"r_cp":2368.77},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001711059,"cp":2062.44,"r_cp":2370.64},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001711059,"cp":2098.86,"r_cp":2412.51},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001711059,"cp":2133.35,"r_cp":2452.16},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001711059,"cp":2105.13,"r_cp":2419.72},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001711059,"cp":2154.93,"r_cp":2476.96},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001711059,"cp":2160.8,"r_cp":2483.71},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001711059,"cp":2135.86,"r_cp":2455.04},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001711059,"cp":2129.01,"r_cp":2447.17},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001711059,"cp":2125.62,"r_cp":2443.44},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001711059,"cp":2113.92,"r_cp":2430.36},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001711059,"cp":2143.42,"r_cp":2464.28},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001711059,"cp":2134.99,"r_cp":2454.58},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001711059,"cp":2136.95,"r_cp":2456.83},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001711059,"cp":2158.86,"r_cp":2482.02},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001711059,"cp":2185.69,"r_cp":2512.87},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001711059,"cp":2188.33,"r_cp":2515.9},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001711059,"cp":2189.1,"r_cp":2516.79},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001711059,"cp":2161.7,"r_cp":2485.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001711059,"cp":2140.44,"r_cp":2460.84},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001711059,"cp":2157.63,"r_cp":2480.61},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001711059,"cp":2121.05,"r_cp":2438.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001711059,"cp":2098.29,"r_cp":2412.39},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001711059,"cp":2120.48,"r_cp":2437.9},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001711059,"cp":2127.58,"r_cp":2446.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001711059,"cp":2127.02,"r_cp":2445.42},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001711059,"cp":2128.7,"r_cp":2447.35},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001711059,"cp":2094.08,"r_cp":2407.54},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001711059,"cp":2107.12,"r_cp":2422.53},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001711059,"cp":2087.35,"r_cp":2399.81},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001711059,"cp":2061.52,"r_cp":2370.12},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001711059,"cp":2110.68,"r_cp":2426.63},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001711059,"cp":2115.26,"r_cp":2431.89},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001711059,"cp":2135.24,"r_cp":2454.86},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001711059,"cp":2164.79,"r_cp":2488.83},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001711059,"cp":2205.93,"r_cp":2536.14},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001711059,"cp":2230.88,"r_cp":2564.82},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001711059,"cp":2248.25,"r_cp":2584.8},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001711059,"cp":2238.35,"r_cp":2573.41},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001711059,"cp":2244.47,"r_cp":2580.45},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001711059,"cp":2260.54,"r_cp":2598.92},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001711059,"cp":2238.35,"r_cp":2573.41},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001711059,"cp":2250.41,"r_cp":2587.27},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001711059,"cp":2246.72,"r_cp":2583.03},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001711059,"cp":2241.01,"r_cp":2576.47},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001711059,"cp":2195.06,"r_cp":2523.63},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001711059,"cp":2245.29,"r_cp":2581.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001711059,"cp":2256.6,"r_cp":2594.4},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001711059,"cp":2242.17,"r_cp":2577.8},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001711059,"cp":2215.76,"r_cp":2547.44},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001711059,"cp":2213.54,"r_cp":2544.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001711059,"cp":2179.93,"r_cp":2506.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001711059,"cp":2198.27,"r_cp":2527.33},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001711059,"cp":2182.26,"r_cp":2508.93},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001711059,"cp":2144.89,"r_cp":2465.96},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001711059,"cp":1962.78,"r_cp":2256.59},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001711059,"cp":1957.06,"r_cp":2250.01},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001711059,"cp":1976.05,"r_cp":2271.84},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001711059,"cp":2029.17,"r_cp":2332.92},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001711059,"cp":2024.13,"r_cp":2327.12},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001711059,"cp":2055.53,"r_cp":2363.22},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001711059,"cp":2032.35,"r_cp":2336.57},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001711059,"cp":2014.71,"r_cp":2316.3},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001711059,"cp":2007.46,"r_cp":2307.96},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001711059,"cp":2007.76,"r_cp":2308.3},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001711059,"cp":2052.53,"r_cp":2359.77},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001711059,"cp":2045.23,"r_cp":2351.38},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001711059,"cp":2052.84,"r_cp":2360.13},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001711059,"cp":2039.43,"r_cp":2344.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001711059,"cp":2053.07,"r_cp":2360.39},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001711059,"cp":2049.32,"r_cp":2356.09},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001711059,"cp":2043.52,"r_cp":2349.42},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001711059,"cp":2037.77,"r_cp":2342.8},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001711059,"cp":2090.36,"r_cp":2403.27},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001711059,"cp":2093.09,"r_cp":2406.41},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001711059,"cp":2085.36,"r_cp":2397.51},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001711059,"cp":2076.41,"r_cp":2387.22},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001711059,"cp":2104.93,"r_cp":2423.1},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001711059,"cp":2103.18,"r_cp":2421.08},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001711059,"cp":2134.03,"r_cp":2456.6},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001711059,"cp":2117.05,"r_cp":2437.05},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001711059,"cp":2108.61,"r_cp":2430.26},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001711059,"cp":2095.61,"r_cp":2415.29},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001711059,"cp":2101.16,"r_cp":2421.68},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001711059,"cp":2128.24,"r_cp":2452.89},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001711059,"cp":2098,"r_cp":2420.1},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001711059,"cp":2089.38,"r_cp":2410.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001711059,"cp":2105.75,"r_cp":2429.04},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001711059,"cp":2066.81,"r_cp":2384.12},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001711059,"cp":2072.36,"r_cp":2390.52},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001711059,"cp":2090.43,"r_cp":2411.36},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001711059,"cp":2073.79,"r_cp":2393.42},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001711059,"cp":2093.62,"r_cp":2416.3},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001711059,"cp":2125.46,"r_cp":2453.05},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001711059,"cp":2119.64,"r_cp":2446.33},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001711059,"cp":2143.88,"r_cp":2474.66},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001711059,"cp":2164.95,"r_cp":2499.29},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001711059,"cp":2164.61,"r_cp":2498.89},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001711059,"cp":2206.51,"r_cp":2547.26},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001711059,"cp":2216.02,"r_cp":2558.24},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001711059,"cp":2200.71,"r_cp":2542.19},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001711059,"cp":2208.07,"r_cp":2550.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001711059,"cp":2206.93,"r_cp":2549.37},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001711059,"cp":2199.03,"r_cp":2540.24},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001711059,"cp":2157.16,"r_cp":2493.3},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001711059,"cp":2147.48,"r_cp":2488.47},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001711059,"cp":2156.57,"r_cp":2501.83},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001711059,"cp":2174.87,"r_cp":2523.06},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001711059,"cp":2187.08,"r_cp":2537.23},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001711059,"cp":2194.22,"r_cp":2546.89},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001711059,"cp":2242.98,"r_cp":2612.24},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001711059,"cp":2248.05,"r_cp":2618.14},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001711059,"cp":2280.42,"r_cp":2655.84},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001711059,"cp":2297.43,"r_cp":2675.65},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001711059,"cp":2296.47,"r_cp":2676.61},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001711059,"cp":2273,"r_cp":2650},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001711059,"cp":2259.12,"r_cp":2633.82},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001711059,"cp":2279.61,"r_cp":2657.7},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001711059,"cp":2237.41,"r_cp":2608.51},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001711059,"cp":2283.28,"r_cp":2665.36},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001711059,"cp":2345.87,"r_cp":2738.96},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001711059,"cp":2346.05,"r_cp":2739.17},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001711059,"cp":2323.81,"r_cp":2713.2},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001711059,"cp":2317.49,"r_cp":2705.82},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001711059,"cp":2330.85,"r_cp":2721.42},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001711059,"cp":2390.04,"r_cp":2790.53},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001711059,"cp":2479.77,"r_cp":2895.29},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001711059,"cp":2530.33,"r_cp":2957.07},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001711059,"cp":2524.19,"r_cp":2949.89},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001711059,"cp":2610.23,"r_cp":3050.44},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001711059,"cp":2610.49,"r_cp":3050.75},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001711059,"cp":2617.45,"r_cp":3058.88},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001711059,"cp":2613.44,"r_cp":3054.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001711059,"cp":2598.95,"r_cp":3037.26},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001711059,"cp":2510.26,"r_cp":2933.6},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001711059,"cp":2490.3,"r_cp":2910.28},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001711059,"cp":2518.5,"r_cp":2943.24},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001711059,"cp":2538.68,"r_cp":2966.82},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001711059,"cp":2571.59,"r_cp":3005.28},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001711059,"cp":2599.73,"r_cp":3038.17},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001711059,"cp":2631.63,"r_cp":3080.76},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001711059,"cp":2632.76,"r_cp":3082.08},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001711059,"cp":2617.25,"r_cp":3063.93},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001711059,"cp":2683.41,"r_cp":3141.38},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001711059,"cp":2662.21,"r_cp":3116.56},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001711059,"cp":2741.9,"r_cp":3209.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001711059,"cp":2766.24,"r_cp":3238.34},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001711059,"cp":2766.5,"r_cp":3238.65},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001711059,"cp":2794.1,"r_cp":3272.06},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001711059,"cp":2784.22,"r_cp":3260.49},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001711059,"cp":2831.22,"r_cp":3315.86},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001711059,"cp":2998.39,"r_cp":3511.64},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001711059,"cp":2971.09,"r_cp":3479.68},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001711059,"cp":2965.61,"r_cp":3473.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001711059,"cp":3028.96,"r_cp":3547.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001711059,"cp":3119.88,"r_cp":3653.94},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001711059,"cp":3208.72,"r_cp":3757.98},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001711059,"cp":3179.7,"r_cp":3723.99},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001711059,"cp":3149.99,"r_cp":3689.2},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001711059,"cp":2985.67,"r_cp":3496.76},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001711059,"cp":3093.42,"r_cp":3622.94},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001711059,"cp":3066.45,"r_cp":3591.35},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001711059,"cp":3071.39,"r_cp":3597.14},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001711059,"cp":3046.8,"r_cp":3568.34},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001711059,"cp":3123.71,"r_cp":3658.42},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001711059,"cp":3226.93,"r_cp":3779.31},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001711059,"cp":3190,"r_cp":3736.05},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001711059,"cp":3140.73,"r_cp":3678.36},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001711059,"cp":3159.15,"r_cp":3699.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001711059,"cp":3034,"r_cp":3553.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001711059,"cp":3050.77,"r_cp":3573},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001711059,"cp":3072.08,"r_cp":3597.95},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001711059,"cp":3024.3,"r_cp":3541.99},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001711059,"cp":3060.71,"r_cp":3584.63},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001711059,"cp":3129.83,"r_cp":3666.63},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001711059,"cp":3132.09,"r_cp":3669.93},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001711059,"cp":3241.21,"r_cp":3797.77},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001711059,"cp":3357.08,"r_cp":3934.52},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001711059,"cp":3637.5,"r_cp":4263.18},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001711059,"cp":3579.65,"r_cp":4195.37},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001711059,"cp":3694.87,"r_cp":4330.41},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001711059,"cp":3574.31,"r_cp":4189.11},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001711059,"cp":3597.34,"r_cp":4216.11},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001711059,"cp":3512.44,"r_cp":4116.61},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001711059,"cp":3439.89,"r_cp":4035.02},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001711059,"cp":3413.92,"r_cp":4004.56},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001711059,"cp":3469.6,"r_cp":4069.87},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001711059,"cp":3434.56,"r_cp":4028.77},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001711059,"cp":3463.55,"r_cp":4062.77},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001711059,"cp":3542.42,"r_cp":4155.29},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001711059,"cp":3640.61,"r_cp":4270.47},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001711059,"cp":3520.86,"r_cp":4132.38},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001711059,"cp":3689.13,"r_cp":4330.41},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001711059,"cp":3709.87,"r_cp":4356.83},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001711059,"cp":3596.38,"r_cp":4223.54},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001711059,"cp":3543.84,"r_cp":4161.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001711059,"cp":3448.34,"r_cp":4049.69},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001711059,"cp":3444.19,"r_cp":4044.81},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001711059,"cp":3575.27,"r_cp":4199.22},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001711059,"cp":3577.44,"r_cp":4201.77},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001711059,"cp":3584.02,"r_cp":4209.5},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001711059,"cp":3537.18,"r_cp":4154.83},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001711059,"cp":3552.83,"r_cp":4173.21},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001711059,"cp":3671.5,"r_cp":4312.86},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001711059,"cp":3606.11,"r_cp":4236.06},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001711059,"cp":3545.36,"r_cp":4164.7},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001711059,"cp":3438.12,"r_cp":4038.72},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001711059,"cp":3506.96,"r_cp":4119.59},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001711059,"cp":3494.29,"r_cp":4104.7},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001711059,"cp":3327.54,"r_cp":3908.82},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001711059,"cp":3351.24,"r_cp":3938.1},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001711059,"cp":3420.16,"r_cp":4019.08},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001711059,"cp":3411.53,"r_cp":4008.94},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001711059,"cp":3418.61,"r_cp":4017.26},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001711059,"cp":3466.81,"r_cp":4075.45},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001711059,"cp":3597.16,"r_cp":4228.69},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001711059,"cp":3548.0359,"r_cp":4170.94},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001711059,"cp":3610.9422,"r_cp":4244.89},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001711059,"cp":3616.67,"r_cp":4251.62},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001711059,"cp":3740.36,"r_cp":4397.03},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001711059,"cp":3748.55,"r_cp":4406.66},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001711059,"cp":3621.78,"r_cp":4257.63},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001711059,"cp":3645.14,"r_cp":4285.09},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001711059,"cp":3591.44,"r_cp":4221.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001711059,"cp":3657.57,"r_cp":4306.54},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001711059,"cp":3624.97,"r_cp":4268.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001711059,"cp":3529.4,"r_cp":4155.63},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001711059,"cp":3634.53,"r_cp":4279.41},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001711059,"cp":3617.73,"r_cp":4259.64},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001711059,"cp":3710.4,"r_cp":4368.75},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001711059,"cp":3779.77,"r_cp":4450.43},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001711059,"cp":3784.77,"r_cp":4456.31},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001711059,"cp":3803.9,"r_cp":4478.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001711059,"cp":3784.48,"r_cp":4455.97},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001711059,"cp":3923.34,"r_cp":4619.46},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001711059,"cp":3849.57,"r_cp":4532.61},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001711059,"cp":3931.03,"r_cp":4628.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001711059,"cp":3981.81,"r_cp":4688.31},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001711059,"cp":4085.8,"r_cp":4810.75},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001711059,"cp":4268.1,"r_cp":5025.4},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001711059,"cp":4331.75,"r_cp":5100.35},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001711059,"cp":4250.38,"r_cp":5004.53},{"stockId":1000001711059,"date":"2026-01-08T16:00:00.000Z","cp":4416.22,"r_cp":5199.8},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001711059,"cp":4474.63,"r_cp":5268.58},{"stockId":1000001711059,"date":"2026-01-12T16:00:00.000Z","cp":4482.73,"r_cp":5278.11},{"stockId":1000001711059,"date":"2026-01-13T16:00:00.000Z","cp":4548.49,"r_cp":5355.54},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001711059,"cp":4616.04,"r_cp":5435.07},{"stockId":1000001711059,"date":"2026-01-15T16:00:00.000Z","cp":4599.9,"r_cp":5416.07},{"stockId":1000001711059,"date":"2026-01-18T16:00:00.000Z","cp":4587.9,"r_cp":5401.94},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001711059,"cp":4575.54,"r_cp":5387.39},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001711059,"cp":4666.24,"r_cp":5494.19},{"stockId":1000001711059,"date":"2026-01-21T16:00:00.000Z","cp":4643.65,"r_cp":5467.59},{"stockId":1000001711059,"date":"2026-01-22T16:00:00.000Z","cp":4764.03,"r_cp":5609.33},{"stockId":1000001711059,"date":"2026-01-25T16:00:00.000Z","cp":5024.51,"r_cp":5916.02},{"stockId":1000001711059,"date":"2026-01-26T16:00:00.000Z","cp":4980.89,"r_cp":5865.04},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001711059,"cp":5321.87,"r_cp":6266.55},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001711059,"cp":5445.84,"r_cp":6412.53},{"stockId":1000001711059,"date":"2026-01-29T16:00:00.000Z","cp":4981.1,"r_cp":5865.29},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001711059,"cp":4580.67,"r_cp":5393.78},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001711059,"cp":4718.73,"r_cp":5556.34},{"stockId":1000001711059,"date":"2026-02-03T16:00:00.000Z","cp":4761.97,"r_cp":5607.26},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001711059,"cp":4530.91,"r_cp":5335.19},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001711059,"cp":4544.72,"r_cp":5351.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001711059,"cp":4655.03,"r_cp":5481.34},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001711059,"cp":4672.64,"r_cp":5502.07},{"stockId":1000001711059,"date":"2026-02-10T16:00:00.000Z","cp":4795.31,"r_cp":5647.77},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001711059,"cp":4839.53,"r_cp":5699.85},{"stockId":1000001711059,"date":"2026-02-12T16:00:00.000Z","cp":4660.79,"r_cp":5489.34},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001711059,"cp":4785.48,"r_cp":5636.19},{"stockId":1000001711059,"date":"2026-02-24T16:00:00.000Z","cp":5006.05,"r_cp":5895.97},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001711059,"cp":4956.5,"r_cp":5837.62},{"stockId":1000001711059,"date":"2026-02-26T16:00:00.000Z","cp":5162.54,"r_cp":6080.28},{"stockId":1000001711059,"date":"2026-03-01T16:00:00.000Z","cp":5342.22,"r_cp":6291.91},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001711059,"cp":5046.41,"r_cp":5943.51},{"stockId":1000001711059,"date":"2026-03-03T16:00:00.000Z","cp":5063.04,"r_cp":5963.09},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001711059,"cp":5034.53,"r_cp":5929.51},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001711059,"cp":4917.99,"r_cp":5792.26},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001711059,"cp":4858.01,"r_cp":5721.62},{"stockId":1000001711059,"date":"2026-03-09T16:00:00.000Z","cp":4872.85,"r_cp":5740.28},{"stockId":1000001711059,"date":"2026-03-10T16:00:00.000Z","cp":4826.4,"r_cp":5685.56},{"stockId":1000001711059,"date":"2026-03-11T16:00:00.000Z","cp":4816.62,"r_cp":5674.04},{"stockId":1000001711059,"date":"2026-03-12T16:00:00.000Z","cp":4646.15,"r_cp":5473.22},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001711059,"cp":4514.73,"r_cp":5318.41},{"stockId":1000001711059,"date":"2026-03-16T16:00:00.000Z","cp":4407.67,"r_cp":5192.29},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001711059,"cp":4375.13,"r_cp":5153.96},{"stockId":1000001711059,"date":"2026-03-18T16:00:00.000Z","cp":4107.67,"r_cp":4838.89},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001711059,"cp":4026.56,"r_cp":4743.33},{"stockId":1000001711059,"date":"2026-03-22T16:00:00.000Z","cp":3839.71,"r_cp":4523.23},{"stockId":1000001711059,"date":"2026-03-23T16:00:00.000Z","cp":3953.72,"r_cp":4657.54},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001711059,"cp":4072.11,"r_cp":4796.99},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001711059,"cp":3989.41,"r_cp":4699.57},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001711059,"cp":4055.6,"r_cp":4777.55},{"stockId":1000001711059,"date":"2026-03-29T16:00:00.000Z","cp":4120.07,"r_cp":4853.49},{"stockId":1000001711059,"date":"2026-03-30T16:00:00.000Z","cp":4053.05,"r_cp":4774.54},{"stockId":1000001711059,"date":"2026-03-31T16:00:00.000Z","cp":4160.25,"r_cp":4900.82},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001711059,"cp":4077.27,"r_cp":4803.07},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001711059,"cp":4027.65,"r_cp":4744.62},{"stockId":1000001711059,"date":"2026-04-06T16:00:00.000Z","cp":4099.45,"r_cp":4829.2},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001711059,"cp":4353.13,"r_cp":5128.04},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001711059,"cp":4351.01,"r_cp":5125.55},{"stockId":1000001711059,"date":"2026-04-09T16:00:00.000Z","cp":4312.63,"r_cp":5080.34},{"stockId":1000001711059,"date":"2026-04-12T16:00:00.000Z","cp":4309.4,"r_cp":5076.53},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001711059,"cp":4392.89,"r_cp":5174.88},{"stockId":1000001711059,"date":"2026-04-14T16:00:00.000Z","cp":4346.18,"r_cp":5119.86},{"stockId":1000001711059,"date":"2026-04-15T16:00:00.000Z","cp":4483.85,"r_cp":5282.03},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001711059,"cp":4501.04,"r_cp":5302.28},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001711059,"cp":4515.16,"r_cp":5318.92},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001711059,"cp":4487.43,"r_cp":5286.25},{"stockId":1000001711059,"date":"2026-04-21T16:00:00.000Z","cp":4510.36,"r_cp":5313.26},{"stockId":1000001711059,"date":"2026-04-22T16:00:00.000Z","cp":4341.03,"r_cp":5113.79},{"stockId":1000001711059,"date":"2026-04-23T16:00:00.000Z","cp":4337.93,"r_cp":5110.14},{"stockId":1000001711059,"date":"2026-04-26T16:00:00.000Z","cp":4286.95,"r_cp":5050.08},{"stockId":1000001711059,"date":"2026-04-27T16:00:00.000Z","cp":4189.03,"r_cp":4934.73},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001711059,"cp":4371.1,"r_cp":5149.21},{"stockId":1000001711059,"date":"2026-04-29T16:00:00.000Z","cp":4326.57,"r_cp":5097.61},{"stockId":1000001711059,"date":"2026-05-05T16:00:00.000Z","cp":4517.02,"r_cp":5322},{"stockId":1000001711059,"date":"2026-05-06T16:00:00.000Z","cp":4572.17,"r_cp":5386.98},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001711059,"cp":4568.43,"r_cp":5382.58},{"stockId":1000001711059,"date":"2026-05-10T16:00:00.000Z","cp":4592.67,"r_cp":5411.13},{"stockId":1000001711059,"date":"2026-05-11T16:00:00.000Z","cp":4566.01,"r_cp":5380.25},{"stockId":1000001711059,"date":"2026-05-12T16:00:00.000Z","cp":4641.09,"r_cp":5468.72},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001711059,"cp":4474.29,"r_cp":5272.18},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001711059,"cp":4277.55,"r_cp":5042.69},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001711059,"cp":4200.32,"r_cp":4951.65},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001711059,"cp":4162.44,"r_cp":4908.02},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001711059,"cp":4179.95,"r_cp":4936.08},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001711059,"cp":4096.77,"r_cp":4837.85},{"stockId":1000001711059,"date":"2026-05-21T16:00:00.000Z","cp":4269.19,"r_cp":5042.69},{"stockId":1000001711059,"date":"2026-05-24T16:00:00.000Z","cp":4304.61,"r_cp":5084.53},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001711059,"cp":4451.75,"r_cp":5259.1},{"stockId":1000001711059,"date":"2026-05-26T16:00:00.000Z","cp":4279.51,"r_cp":5064.22},{"stockId":1000001711059,"date":"2026-05-27T16:00:00.000Z","cp":4279.77,"r_cp":5064.52},{"stockId":1000001711059,"date":"2026-05-28T16:00:00.000Z","cp":4200.37,"r_cp":4974.88},{"date":"2026-05-31T16:00:00.000Z","stockId":1000001711059,"cp":4177.25,"r_cp":4947.5},{"stockId":1000001711059,"date":"2026-06-01T16:00:00.000Z","cp":4339.87,"r_cp":5140.1},{"date":"2026-06-02T16:00:00.000Z","stockId":1000001711059,"cp":4388.13,"r_cp":5197.25},{"date":"2026-06-03T16:00:00.000Z","stockId":1000001711059,"cp":4234.45,"r_cp":5015.24},{"date":"2026-06-04T16:00:00.000Z","stockId":1000001711059,"cp":4128.33,"r_cp":4889.55}]}