window.pageData = {"index":{"_id":1000000931892,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931892","csiCode":"931892","tickerId":931892,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"有色矿业","followedNum":190,"lastUpdated":"2024-12-10T01:10:31.637Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931892factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180042-931892_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证有色金属矿业主题指数从有色金属行业中选取40只拥有有色金属矿产资源储量的上市公司证券作为指数样本，反映有色金属矿业主题上市公司证券的整体表现。","fullName":"中证有色金属矿业主题指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1000931892101,"pinyin":"ysky","hotSpots":[""],"memoNum":19},"startDate":"2024-07-05T14:00:22.816Z","endDate":"2026-07-05T14:00:22.816Z","stock":{"_id":3000000027703,"stockCode":"027703","masterFundShortName":"泰康中证有色金属矿业主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27703,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"泰康中证有色金属矿业主题ETF发起式联接(027703)","name":"泰康中证有色金属矿业主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"tkzzysjskyztjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollectionId":4000052190000,"setUpAssetScale":10491409.4,"setUpDate":"2026-06-22T16:00:00.000Z","setUpShares":10491409.4,"inceptionDate":"2026-06-25T16:00:00.000Z","indexId":1000000931892,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931892","tickerId":931892,"name":"有色矿业","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"managers":[{"name":"魏军","stockType":"fund_manager","stockCode":"db20124507","exchange":"fm","tickerId":2310119070}],"hotMetrics":{"fpr":{"stockId":3000000027703,"type":"fpr","f_cagr_p_r_fs_ssc":6086,"f_cagr_p_r_fs_ssrp":0.7120788824979458},"fp":{"stockId":3000000027703,"type":"fp","last_data_date":"2026-07-02T16:00:00.000Z","f_cagr_p_r_fs":0.021167283189478026,"f_i_d":"2026-06-25T16:00:00.000Z"},"ff":{"stockId":3000000027703,"type":"ff","f_fr_d":"2026-06-24T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027703,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":0.9938,"f_nv_cr":0.008934010152284344}},"masterSlaveFunds":[{"_id":3000000027704,"name":"泰康中证有色金属矿业主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"027704","tickerId":27704,"shortName":"泰康中证有色金属矿业主题ETF发起式联接C","currency":"CNY","__csrcFundId":17117,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-04T02:03:10.007Z","inceptionDate":"2026-06-25T16:00:00.000Z","pinyin":"tkzzysjskyztjyxkfszszqtzjjfqsljjj"}]},"influencesList":[],"fundNetValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000027703,"lxr_nv_fc":0.9732},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000027703,"lxr_nv_fc":0.9824},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000027703,"lxr_nv_fc":0.9776},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000027703,"lxr_nv_fc":0.9771},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000027703,"lxr_nv_fc":0.985},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000027703,"lxr_nv_fc":0.9938}],"priceMetricsList":[{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931892,"cp":1997.42,"r_cp":2187.98},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931892,"cp":2038.28,"r_cp":2233.33},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931892,"cp":2007.17,"r_cp":2199.24},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931892,"cp":2085.82,"r_cp":2285.41},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931892,"cp":2046.62,"r_cp":2242.46},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931892,"cp":2069.48,"r_cp":2267.51},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931892,"cp":2093.29,"r_cp":2293.6},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931892,"cp":2037.83,"r_cp":2233.44},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931892,"cp":2037.21,"r_cp":2235.65},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931892,"cp":1997.6,"r_cp":2192.18},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931892,"cp":1978.58,"r_cp":2171.3},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931892,"cp":1880.53,"r_cp":2063.7},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931892,"cp":1866.62,"r_cp":2052.2},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931892,"cp":1816.24,"r_cp":1996.81},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931892,"cp":1854.77,"r_cp":2040.79},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931892,"cp":1855.03,"r_cp":2041.07},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931892,"cp":1838.2,"r_cp":2022.55},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931892,"cp":1909.93,"r_cp":2101.48},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931892,"cp":1904.03,"r_cp":2094.99},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931892,"cp":1874.41,"r_cp":2062.4},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931892,"cp":1828.5,"r_cp":2011.89},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931892,"cp":1824.97,"r_cp":2008},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931892,"cp":1827.47,"r_cp":2010.76},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931892,"cp":1808.37,"r_cp":1989.74},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931892,"cp":1814.35,"r_cp":1997.61},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931892,"cp":1815.28,"r_cp":1998.64},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931892,"cp":1827.38,"r_cp":2011.96},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931892,"cp":1802.96,"r_cp":1985.07},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931892,"cp":1819.41,"r_cp":2003.18},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931892,"cp":1816.84,"r_cp":2000.35},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931892,"cp":1850.71,"r_cp":2037.65},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931892,"cp":1833.72,"r_cp":2018.94},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931892,"cp":1857.21,"r_cp":2044.8},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931892,"cp":1828.98,"r_cp":2013.97},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931892,"cp":1818.51,"r_cp":2002.43},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931892,"cp":1841.9,"r_cp":2028.19},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931892,"cp":1816.93,"r_cp":2000.69},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931892,"cp":1803.65,"r_cp":1986.08},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931892,"cp":1819.94,"r_cp":2004.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931892,"cp":1820.28,"r_cp":2004.38},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931892,"cp":1776.91,"r_cp":1956.63},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931892,"cp":1783.4,"r_cp":1963.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931892,"cp":1742.16,"r_cp":1918.37},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931892,"cp":1743.13,"r_cp":1919.43},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931892,"cp":1733.73,"r_cp":1909.09},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931892,"cp":1697.95,"r_cp":1869.68},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931892,"cp":1693.79,"r_cp":1865.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931892,"cp":1716.01,"r_cp":1889.57},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931892,"cp":1709.98,"r_cp":1882.93},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931892,"cp":1706.56,"r_cp":1879.17},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931892,"cp":1718.67,"r_cp":1892.5},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931892,"cp":1768.85,"r_cp":1947.75},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931892,"cp":1795.14,"r_cp":1976.7},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931892,"cp":1795.53,"r_cp":1977.13},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931892,"cp":1863.09,"r_cp":2051.53},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931892,"cp":1886.83,"r_cp":2077.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931892,"cp":1953.86,"r_cp":2151.47},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931892,"cp":2032.46,"r_cp":2238.03},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931892,"cp":2185.54,"r_cp":2408},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931892,"cp":2236.5,"r_cp":2464.15},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931892,"cp":2054.34,"r_cp":2263.45},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931892,"cp":2092.51,"r_cp":2305.5},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931892,"cp":2052.92,"r_cp":2261.88},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931892,"cp":2114.59,"r_cp":2329.83},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931892,"cp":2039.55,"r_cp":2247.16},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931892,"cp":2061.43,"r_cp":2271.26},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931892,"cp":2028.87,"r_cp":2235.39},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931892,"cp":2077.33,"r_cp":2288.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931892,"cp":2136.7,"r_cp":2354.19},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931892,"cp":2149.17,"r_cp":2367.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931892,"cp":2151.27,"r_cp":2370.25},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931892,"cp":2119.38,"r_cp":2335.11},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931892,"cp":2128.5,"r_cp":2345.16},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931892,"cp":2142.3,"r_cp":2360.37},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931892,"cp":2110.02,"r_cp":2324.8},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931892,"cp":2090.54,"r_cp":2303.33},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931892,"cp":2082.49,"r_cp":2294.46},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931892,"cp":2147.19,"r_cp":2365.75},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931892,"cp":2159.89,"r_cp":2379.74},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931892,"cp":2227.77,"r_cp":2454.53},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931892,"cp":2247.83,"r_cp":2476.64},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931892,"cp":2243.45,"r_cp":2471.81},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931892,"cp":2216.57,"r_cp":2442.2},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931892,"cp":2223.67,"r_cp":2450.02},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931892,"cp":2188.47,"r_cp":2411.23},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931892,"cp":2203.01,"r_cp":2427.25},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931892,"cp":2132.05,"r_cp":2349.07},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931892,"cp":2096,"r_cp":2309.35},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931892,"cp":2063.17,"r_cp":2273.18},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931892,"cp":2137.56,"r_cp":2355.14},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931892,"cp":2146.21,"r_cp":2364.67},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931892,"cp":2155.47,"r_cp":2376.28},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931892,"cp":2099.82,"r_cp":2314.93},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931892,"cp":2093.93,"r_cp":2308.45},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931892,"cp":2065.47,"r_cp":2277.06},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931892,"cp":2082.86,"r_cp":2296.24},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931892,"cp":2053.66,"r_cp":2264.05},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931892,"cp":2078.36,"r_cp":2291.64},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931892,"cp":2098.96,"r_cp":2314.36},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931892,"cp":2094.33,"r_cp":2309.25},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931892,"cp":2095.81,"r_cp":2310.88},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931892,"cp":2079.87,"r_cp":2293.31},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931892,"cp":2096.36,"r_cp":2311.57},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931892,"cp":2098.45,"r_cp":2313.87},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931892,"cp":2101.14,"r_cp":2316.84},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931892,"cp":2127.65,"r_cp":2346.06},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931892,"cp":2142.1367,"r_cp":2362.04},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931892,"cp":2077.0217,"r_cp":2290.24},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931892,"cp":2041.0329,"r_cp":2250.56},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931892,"cp":2026.0128,"r_cp":2234},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931892,"cp":2018.3715,"r_cp":2225.57},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931892,"cp":2008.65,"r_cp":2214.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931892,"cp":1997.21,"r_cp":2202.24},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931892,"cp":1990.82,"r_cp":2195.19},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931892,"cp":2008.86,"r_cp":2215.08},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931892,"cp":1982.3,"r_cp":2185.8},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931892,"cp":1990.98,"r_cp":2195.37},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931892,"cp":1980.61,"r_cp":2185.5},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931892,"cp":1988.73,"r_cp":2194.46},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931892,"cp":1936.33,"r_cp":2136.64},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931892,"cp":1921.8,"r_cp":2120.61},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931892,"cp":1933.46,"r_cp":2133.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931892,"cp":1948.09,"r_cp":2149.62},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931892,"cp":1990.1,"r_cp":2195.97},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931892,"cp":1961.48,"r_cp":2164.39},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931892,"cp":1971.78,"r_cp":2175.76},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931892,"cp":1965.83,"r_cp":2169.2},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931892,"cp":2009,"r_cp":2216.83},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931892,"cp":2037.25,"r_cp":2248},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931892,"cp":2012.52,"r_cp":2220.71},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931892,"cp":2050.46,"r_cp":2262.58},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931892,"cp":2056.99,"r_cp":2269.78},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931892,"cp":2040.96,"r_cp":2252.09},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931892,"cp":2033.79,"r_cp":2244.18},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931892,"cp":2036.13,"r_cp":2246.77},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931892,"cp":2018.2,"r_cp":2227.23},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931892,"cp":2039.33,"r_cp":2250.54},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931892,"cp":2031.5,"r_cp":2241.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931892,"cp":2064.07,"r_cp":2277.84},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931892,"cp":2085.61,"r_cp":2301.61},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931892,"cp":2109,"r_cp":2327.43},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931892,"cp":2119.78,"r_cp":2339.32},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931892,"cp":2116.97,"r_cp":2336.23},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931892,"cp":2105.14,"r_cp":2323.17},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931892,"cp":2092.44,"r_cp":2309.15},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931892,"cp":2107.89,"r_cp":2326.2},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931892,"cp":2055.44,"r_cp":2268.32},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931892,"cp":2041.29,"r_cp":2252.71},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931892,"cp":2053.74,"r_cp":2266.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931892,"cp":2061.71,"r_cp":2275.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931892,"cp":2052.17,"r_cp":2264.72},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931892,"cp":2048.29,"r_cp":2260.43},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931892,"cp":2027.95,"r_cp":2237.98},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931892,"cp":2035.86,"r_cp":2246.71},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931892,"cp":2025.94,"r_cp":2235.76},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931892,"cp":1999.16,"r_cp":2206.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931892,"cp":2051.42,"r_cp":2263.89},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931892,"cp":2063.19,"r_cp":2276.87},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931892,"cp":2077.23,"r_cp":2292.37},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931892,"cp":2108.58,"r_cp":2326.96},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931892,"cp":2136.52,"r_cp":2357.8},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931892,"cp":2163.47,"r_cp":2387.54},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931892,"cp":2172.79,"r_cp":2397.83},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931892,"cp":2169.78,"r_cp":2394.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931892,"cp":2182.27,"r_cp":2408.29},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931892,"cp":2216.98,"r_cp":2446.59},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931892,"cp":2191.78,"r_cp":2418.79},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931892,"cp":2225.17,"r_cp":2455.63},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931892,"cp":2228.64,"r_cp":2459.46},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931892,"cp":2218.79,"r_cp":2448.59},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931892,"cp":2167.15,"r_cp":2391.6},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931892,"cp":2201.08,"r_cp":2429.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931892,"cp":2207.98,"r_cp":2436.66},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931892,"cp":2197.76,"r_cp":2425.38},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931892,"cp":2174.72,"r_cp":2399.95},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931892,"cp":2173.34,"r_cp":2398.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931892,"cp":2158.39,"r_cp":2381.93},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931892,"cp":2159.6,"r_cp":2383.27},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931892,"cp":2137.95,"r_cp":2359.38},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931892,"cp":2106.23,"r_cp":2324.37},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931892,"cp":1929.46,"r_cp":2129.29},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931892,"cp":1922.03,"r_cp":2121.09},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931892,"cp":1950.7,"r_cp":2152.73},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931892,"cp":2019.58,"r_cp":2228.74},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931892,"cp":2041.86,"r_cp":2253.33},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931892,"cp":2092.1,"r_cp":2308.78},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931892,"cp":2079.66,"r_cp":2295.05},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931892,"cp":2084.25,"r_cp":2300.12},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931892,"cp":2069.8,"r_cp":2284.17},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931892,"cp":2063.09,"r_cp":2276.76},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931892,"cp":2150.74,"r_cp":2373.5},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931892,"cp":2142.64,"r_cp":2364.55},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931892,"cp":2098.25,"r_cp":2315.57},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931892,"cp":2087.42,"r_cp":2303.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931892,"cp":2088.72,"r_cp":2305.05},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931892,"cp":2076.22,"r_cp":2291.25},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931892,"cp":2072.67,"r_cp":2287.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931892,"cp":2064.85,"r_cp":2278.71},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931892,"cp":2115.71,"r_cp":2334.84},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931892,"cp":2121.81,"r_cp":2341.56},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931892,"cp":2107.01,"r_cp":2325.23},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931892,"cp":2099.05,"r_cp":2316.51},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931892,"cp":2116.46,"r_cp":2336.19},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931892,"cp":2122.7395,"r_cp":2343.12},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931892,"cp":2140.5048,"r_cp":2362.73},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931892,"cp":2114.9913,"r_cp":2334.57},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931892,"cp":2112.584,"r_cp":2331.91},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931892,"cp":2101.2198,"r_cp":2319.37},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931892,"cp":2108.2962,"r_cp":2328.68},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931892,"cp":2159.1407,"r_cp":2384.83},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931892,"cp":2133.6586,"r_cp":2358.06},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931892,"cp":2136.86,"r_cp":2361.59},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931892,"cp":2137.4,"r_cp":2362.2},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931892,"cp":2094.81,"r_cp":2315.13},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931892,"cp":2094.69,"r_cp":2314.99},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931892,"cp":2101.41,"r_cp":2322.42},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931892,"cp":2084.24,"r_cp":2304.28},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931892,"cp":2118.66,"r_cp":2342.33},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931892,"cp":2149.15,"r_cp":2376.04},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931892,"cp":2138.94,"r_cp":2364.75},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931892,"cp":2164.69,"r_cp":2393.22},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931892,"cp":2169.71,"r_cp":2398.77},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931892,"cp":2169.16,"r_cp":2398.16},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931892,"cp":2209.49,"r_cp":2444.43},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931892,"cp":2234.64,"r_cp":2472.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931892,"cp":2238.41,"r_cp":2481.19},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931892,"cp":2223.46,"r_cp":2464.61},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931892,"cp":2226.39,"r_cp":2467.86},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931892,"cp":2221.02,"r_cp":2461.91},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931892,"cp":2183.42,"r_cp":2421.63},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931892,"cp":2164.86,"r_cp":2405.46},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931892,"cp":2184.62,"r_cp":2429.4},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931892,"cp":2194,"r_cp":2439.82},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931892,"cp":2213.15,"r_cp":2461.12},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931892,"cp":2222.53,"r_cp":2473.11},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931892,"cp":2258,"r_cp":2518.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931892,"cp":2260.18,"r_cp":2521.32},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931892,"cp":2296.73,"r_cp":2562.09},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931892,"cp":2317.61,"r_cp":2585.39},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931892,"cp":2325.76,"r_cp":2597.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931892,"cp":2290.3,"r_cp":2558.71},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931892,"cp":2268.64,"r_cp":2534.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931892,"cp":2293.16,"r_cp":2561.91},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931892,"cp":2242.76,"r_cp":2505.59},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931892,"cp":2273.13,"r_cp":2539.53},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931892,"cp":2317.8,"r_cp":2589.79},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931892,"cp":2336.46,"r_cp":2610.92},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931892,"cp":2310.46,"r_cp":2581.86},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931892,"cp":2300.15,"r_cp":2570.34},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931892,"cp":2310.06,"r_cp":2581.85},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931892,"cp":2371.35,"r_cp":2650.35},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931892,"cp":2441.02,"r_cp":2728.21},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931892,"cp":2494.93,"r_cp":2790.38},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931892,"cp":2490.44,"r_cp":2785.64},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931892,"cp":2572.92,"r_cp":2878.62},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931892,"cp":2571.7,"r_cp":2877.25},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931892,"cp":2559.87,"r_cp":2864.02},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931892,"cp":2559.16,"r_cp":2863.23},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931892,"cp":2543.56,"r_cp":2845.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931892,"cp":2449.43,"r_cp":2740.46},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931892,"cp":2437.88,"r_cp":2727.54},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931892,"cp":2482.56,"r_cp":2777.52},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931892,"cp":2494.13,"r_cp":2790.47},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931892,"cp":2523.48,"r_cp":2823.31},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931892,"cp":2559.4,"r_cp":2863.49},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931892,"cp":2596.44,"r_cp":2908.63},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931892,"cp":2603,"r_cp":2915.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931892,"cp":2590.36,"r_cp":2901.82},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931892,"cp":2645.22,"r_cp":2963.28},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931892,"cp":2623.2,"r_cp":2938.61},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931892,"cp":2672.78,"r_cp":2994.15},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931892,"cp":2683.45,"r_cp":3006.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931892,"cp":2675.3,"r_cp":2996.97},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931892,"cp":2707.16,"r_cp":3032.67},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931892,"cp":2690.08,"r_cp":3013.53},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931892,"cp":2729.82,"r_cp":3058.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931892,"cp":2868.87,"r_cp":3214.06},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931892,"cp":2856.71,"r_cp":3200.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931892,"cp":2831.52,"r_cp":3172.21},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931892,"cp":2871.58,"r_cp":3217.1},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931892,"cp":2956.5,"r_cp":3312.23},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931892,"cp":3075.24,"r_cp":3445.26},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931892,"cp":3037.02,"r_cp":3402.44},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931892,"cp":3021.61,"r_cp":3385.17},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931892,"cp":2898.35,"r_cp":3247.08},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931892,"cp":3031.09,"r_cp":3395.79},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931892,"cp":3032.81,"r_cp":3397.72},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931892,"cp":3067.81,"r_cp":3436.93},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931892,"cp":3025.1,"r_cp":3389.08},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931892,"cp":3073.83,"r_cp":3443.68},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931892,"cp":3155.42,"r_cp":3535.08},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931892,"cp":3132.18,"r_cp":3509.05},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931892,"cp":3092.14,"r_cp":3464.19},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931892,"cp":3092.57,"r_cp":3464.67},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931892,"cp":2973.11,"r_cp":3330.84},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931892,"cp":3012.54,"r_cp":3375.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931892,"cp":3056.12,"r_cp":3423.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931892,"cp":3032.12,"r_cp":3396.95},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931892,"cp":3076.85,"r_cp":3447.07},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931892,"cp":3130.76,"r_cp":3507.46},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931892,"cp":3141.39,"r_cp":3519.81},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931892,"cp":3270.66,"r_cp":3664.66},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931892,"cp":3394.87,"r_cp":3806.95},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931892,"cp":3677.35,"r_cp":4123.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931892,"cp":3568.41,"r_cp":4001.55},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931892,"cp":3716.68,"r_cp":4167.82},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931892,"cp":3573.22,"r_cp":4006.94},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931892,"cp":3594.01,"r_cp":4030.26},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931892,"cp":3516.73,"r_cp":3943.59},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931892,"cp":3449.34,"r_cp":3870.42},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931892,"cp":3386.02,"r_cp":3799.37},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931892,"cp":3432.9,"r_cp":3851.98},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931892,"cp":3385.36,"r_cp":3798.87},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931892,"cp":3426.96,"r_cp":3846.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931892,"cp":3486.28,"r_cp":3912.93},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931892,"cp":3577.72,"r_cp":4015.56},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931892,"cp":3460.65,"r_cp":3885.81},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931892,"cp":3621.67,"r_cp":4066.61},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931892,"cp":3666.47,"r_cp":4118.37},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931892,"cp":3585.28,"r_cp":4027.17},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931892,"cp":3533.85,"r_cp":3969.41},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931892,"cp":3415.35,"r_cp":3836.29},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931892,"cp":3436.13,"r_cp":3859.64},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931892,"cp":3541.01,"r_cp":3977.44},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931892,"cp":3562.14,"r_cp":4001.18},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931892,"cp":3589.11,"r_cp":4031.48},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931892,"cp":3541.28,"r_cp":3977.98},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931892,"cp":3546.72,"r_cp":3984.09},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931892,"cp":3704.62,"r_cp":4161.65},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931892,"cp":3627.88,"r_cp":4075.44},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931892,"cp":3615.3,"r_cp":4061.32},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931892,"cp":3507.36,"r_cp":3940.05},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931892,"cp":3613.12,"r_cp":4058.86},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931892,"cp":3595.22,"r_cp":4038.76},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931892,"cp":3394.7,"r_cp":3813.5},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931892,"cp":3361.64,"r_cp":3777.34},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931892,"cp":3446.4,"r_cp":3872.57},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931892,"cp":3447.24,"r_cp":3873.52},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931892,"cp":3456.44,"r_cp":3883.85},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931892,"cp":3517.2,"r_cp":3953.22},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931892,"cp":3625.42,"r_cp":4074.86},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931892,"cp":3571.521,"r_cp":4014.27},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931892,"cp":3588.7168,"r_cp":4033.6},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931892,"cp":3596.55,"r_cp":4042.4},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931892,"cp":3681.16,"r_cp":4137.5},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931892,"cp":3707.08,"r_cp":4166.64},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931892,"cp":3586.42,"r_cp":4031.02},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931892,"cp":3626.07,"r_cp":4075.58},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931892,"cp":3594.8,"r_cp":4040.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931892,"cp":3642.08,"r_cp":4093.58},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931892,"cp":3623.34,"r_cp":4072.52},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931892,"cp":3524.7,"r_cp":3961.64},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931892,"cp":3645.21,"r_cp":4097.09},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931892,"cp":3641.9,"r_cp":4093.38},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931892,"cp":3707.86,"r_cp":4167.51},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931892,"cp":3797.78,"r_cp":4268.57},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931892,"cp":3820.24,"r_cp":4293.82},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931892,"cp":3836.28,"r_cp":4311.85},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931892,"cp":3795.79,"r_cp":4266.34},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931892,"cp":3941.34,"r_cp":4429.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931892,"cp":3859.43,"r_cp":4337.87},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931892,"cp":3921.06,"r_cp":4407.15},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931892,"cp":3966.42,"r_cp":4458.13},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931892,"cp":4069.32,"r_cp":4573.78},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931892,"cp":4246.23,"r_cp":4772.63},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931892,"cp":4273.11,"r_cp":4802.84},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931892,"cp":4192.52,"r_cp":4712.25},{"stockId":1000000931892,"date":"2026-01-08T16:00:00.000Z","cp":4323.04,"r_cp":4858.95},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931892,"cp":4386.31,"r_cp":4930.07},{"stockId":1000000931892,"date":"2026-01-12T16:00:00.000Z","cp":4435.16,"r_cp":4984.97},{"stockId":1000000931892,"date":"2026-01-13T16:00:00.000Z","cp":4466.92,"r_cp":5020.67},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931892,"cp":4556.75,"r_cp":5121.64},{"stockId":1000000931892,"date":"2026-01-15T16:00:00.000Z","cp":4513.3,"r_cp":5072.8},{"stockId":1000000931892,"date":"2026-01-18T16:00:00.000Z","cp":4518.2,"r_cp":5078.31},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931892,"cp":4530.37,"r_cp":5091.98},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931892,"cp":4685.89,"r_cp":5266.78},{"stockId":1000000931892,"date":"2026-01-21T16:00:00.000Z","cp":4650.97,"r_cp":5227.53},{"stockId":1000000931892,"date":"2026-01-22T16:00:00.000Z","cp":4788.74,"r_cp":5382.39},{"stockId":1000000931892,"date":"2026-01-25T16:00:00.000Z","cp":5062.43,"r_cp":5690},{"stockId":1000000931892,"date":"2026-01-26T16:00:00.000Z","cp":5024.51,"r_cp":5647.65},{"stockId":1000000931892,"date":"2026-01-27T16:00:00.000Z","cp":5360.38,"r_cp":6025.17},{"stockId":1000000931892,"date":"2026-01-28T16:00:00.000Z","cp":5473.53,"r_cp":6152.36},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931892,"cp":5007.2,"r_cp":5628.19},{"stockId":1000000931892,"date":"2026-02-01T16:00:00.000Z","cp":4597.93,"r_cp":5168.16},{"stockId":1000000931892,"date":"2026-02-02T16:00:00.000Z","cp":4720.7,"r_cp":5306.15},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931892,"cp":4730.88,"r_cp":5317.6},{"stockId":1000000931892,"date":"2026-02-04T16:00:00.000Z","cp":4490.78,"r_cp":5047.72},{"stockId":1000000931892,"date":"2026-02-05T16:00:00.000Z","cp":4505.21,"r_cp":5063.94},{"stockId":1000000931892,"date":"2026-02-08T16:00:00.000Z","cp":4598.53,"r_cp":5168.83},{"stockId":1000000931892,"date":"2026-02-09T16:00:00.000Z","cp":4592.91,"r_cp":5162.52},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931892,"cp":4722,"r_cp":5308.49},{"stockId":1000000931892,"date":"2026-02-11T16:00:00.000Z","cp":4750.19,"r_cp":5340.18},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931892,"cp":4582.1,"r_cp":5151.21},{"stockId":1000000931892,"date":"2026-02-23T16:00:00.000Z","cp":4740.29,"r_cp":5329.05},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931892,"cp":4929.61,"r_cp":5541.89},{"stockId":1000000931892,"date":"2026-02-25T16:00:00.000Z","cp":4891.4,"r_cp":5498.93},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931892,"cp":5085.3,"r_cp":5716.92},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931892,"cp":5279.42,"r_cp":5935.15},{"stockId":1000000931892,"date":"2026-03-02T16:00:00.000Z","cp":4972.45,"r_cp":5590.05},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931892,"cp":4934.91,"r_cp":5547.85},{"stockId":1000000931892,"date":"2026-03-04T16:00:00.000Z","cp":4886.47,"r_cp":5493.39},{"stockId":1000000931892,"date":"2026-03-05T16:00:00.000Z","cp":4787.17,"r_cp":5381.76},{"stockId":1000000931892,"date":"2026-03-08T16:00:00.000Z","cp":4742.14,"r_cp":5331.13},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931892,"cp":4791.97,"r_cp":5387.15},{"stockId":1000000931892,"date":"2026-03-10T16:00:00.000Z","cp":4763.1,"r_cp":5354.69},{"stockId":1000000931892,"date":"2026-03-11T16:00:00.000Z","cp":4719.43,"r_cp":5305.6},{"stockId":1000000931892,"date":"2026-03-12T16:00:00.000Z","cp":4583.96,"r_cp":5153.31},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931892,"cp":4440.45,"r_cp":4991.97},{"stockId":1000000931892,"date":"2026-03-16T16:00:00.000Z","cp":4373.09,"r_cp":4916.24},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931892,"cp":4342.25,"r_cp":4881.57},{"stockId":1000000931892,"date":"2026-03-18T16:00:00.000Z","cp":4070.88,"r_cp":4576.5},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931892,"cp":4027.9,"r_cp":4528.18},{"stockId":1000000931892,"date":"2026-03-22T16:00:00.000Z","cp":3829.56,"r_cp":4305.21},{"stockId":1000000931892,"date":"2026-03-23T16:00:00.000Z","cp":3957.55,"r_cp":4449.1},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931892,"cp":4084.38,"r_cp":4591.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931892,"cp":4006.35,"r_cp":4503.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931892,"cp":4125.53,"r_cp":4637.93},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931892,"cp":4195.65,"r_cp":4716.76},{"stockId":1000000931892,"date":"2026-03-30T16:00:00.000Z","cp":4142.34,"r_cp":4656.83},{"stockId":1000000931892,"date":"2026-03-31T16:00:00.000Z","cp":4242.45,"r_cp":4769.38},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931892,"cp":4158.07,"r_cp":4674.51},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931892,"cp":4120.67,"r_cp":4632.48},{"stockId":1000000931892,"date":"2026-04-06T16:00:00.000Z","cp":4158.13,"r_cp":4674.58},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931892,"cp":4417.92,"r_cp":4966.65},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931892,"cp":4384.87,"r_cp":4929.48},{"stockId":1000000931892,"date":"2026-04-09T16:00:00.000Z","cp":4368.56,"r_cp":4911.15},{"stockId":1000000931892,"date":"2026-04-12T16:00:00.000Z","cp":4376.53,"r_cp":4920.12},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931892,"cp":4453.8,"r_cp":5006.98},{"stockId":1000000931892,"date":"2026-04-14T16:00:00.000Z","cp":4384.12,"r_cp":4928.64},{"stockId":1000000931892,"date":"2026-04-15T16:00:00.000Z","cp":4510.74,"r_cp":5070.99},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931892,"cp":4516.56,"r_cp":5077.54},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931892,"cp":4545.33,"r_cp":5109.88},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931892,"cp":4551.72,"r_cp":5117.06},{"stockId":1000000931892,"date":"2026-04-21T16:00:00.000Z","cp":4560.08,"r_cp":5126.46},{"stockId":1000000931892,"date":"2026-04-22T16:00:00.000Z","cp":4380.15,"r_cp":4924.18},{"stockId":1000000931892,"date":"2026-04-23T16:00:00.000Z","cp":4424.03,"r_cp":4975.49},{"stockId":1000000931892,"date":"2026-04-26T16:00:00.000Z","cp":4370.75,"r_cp":4915.57},{"stockId":1000000931892,"date":"2026-04-27T16:00:00.000Z","cp":4260.2,"r_cp":4791.23},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931892,"cp":4455.8,"r_cp":5011.22},{"stockId":1000000931892,"date":"2026-04-29T16:00:00.000Z","cp":4417.73,"r_cp":4969},{"stockId":1000000931892,"date":"2026-05-05T16:00:00.000Z","cp":4605.65,"r_cp":5180.38},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931892,"cp":4628.6,"r_cp":5206.19},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931892,"cp":4640.97,"r_cp":5220.11},{"stockId":1000000931892,"date":"2026-05-10T16:00:00.000Z","cp":4639.87,"r_cp":5218.86},{"stockId":1000000931892,"date":"2026-05-11T16:00:00.000Z","cp":4604.73,"r_cp":5179.34},{"stockId":1000000931892,"date":"2026-05-12T16:00:00.000Z","cp":4636.08,"r_cp":5214.6},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931892,"cp":4461.78,"r_cp":5018.55},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931892,"cp":4259.3,"r_cp":4792.43},{"stockId":1000000931892,"date":"2026-05-17T16:00:00.000Z","cp":4197.55,"r_cp":4722.96},{"stockId":1000000931892,"date":"2026-05-18T16:00:00.000Z","cp":4127.69,"r_cp":4646.18},{"stockId":1000000931892,"date":"2026-05-19T16:00:00.000Z","cp":4131.29,"r_cp":4650.24},{"stockId":1000000931892,"date":"2026-05-20T16:00:00.000Z","cp":4032.99,"r_cp":4539.59},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931892,"cp":4173.45,"r_cp":4699.45},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931892,"cp":4199.18,"r_cp":4728.42},{"stockId":1000000931892,"date":"2026-05-25T16:00:00.000Z","cp":4335.33,"r_cp":4882.28},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931892,"cp":4149.91,"r_cp":4680.67},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931892,"cp":4128.58,"r_cp":4656.61},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931892,"cp":4068.03,"r_cp":4588.67},{"stockId":1000000931892,"date":"2026-05-31T16:00:00.000Z","cp":4030.96,"r_cp":4546.86},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931892,"cp":4180.89,"r_cp":4715.97},{"stockId":1000000931892,"date":"2026-06-02T16:00:00.000Z","cp":4217.97,"r_cp":4758.01},{"stockId":1000000931892,"date":"2026-06-03T16:00:00.000Z","cp":4083.61,"r_cp":4606.45},{"stockId":1000000931892,"date":"2026-06-04T16:00:00.000Z","cp":3983.15,"r_cp":4493.13},{"stockId":1000000931892,"date":"2026-06-07T16:00:00.000Z","cp":3743.33,"r_cp":4223.54},{"stockId":1000000931892,"date":"2026-06-08T16:00:00.000Z","cp":3859.14,"r_cp":4354.45},{"stockId":1000000931892,"date":"2026-06-09T16:00:00.000Z","cp":3799.09,"r_cp":4288.85},{"stockId":1000000931892,"date":"2026-06-10T16:00:00.000Z","cp":3881.82,"r_cp":4385.01},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000931892,"cp":4064.79,"r_cp":4591.7},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931892,"cp":4282.49,"r_cp":4837.63},{"stockId":1000000931892,"date":"2026-06-15T16:00:00.000Z","cp":4264.12,"r_cp":4816.87},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931892,"cp":4253.57,"r_cp":4804.95},{"stockId":1000000931892,"date":"2026-06-17T16:00:00.000Z","cp":4252.4771,"r_cp":4803.72},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931892,"cp":4500.2704,"r_cp":5083.63},{"stockId":1000000931892,"date":"2026-06-22T16:00:00.000Z","cp":4135.2379,"r_cp":4671.28},{"stockId":1000000931892,"date":"2026-06-23T16:00:00.000Z","cp":4158.3769,"r_cp":4697.42},{"stockId":1000000931892,"date":"2026-06-24T16:00:00.000Z","cp":4049.4795,"r_cp":4574.41},{"stockId":1000000931892,"date":"2026-06-25T16:00:00.000Z","cp":3856.9674,"r_cp":4362.39},{"stockId":1000000931892,"date":"2026-06-28T16:00:00.000Z","cp":3917.1426,"r_cp":4430.45},{"stockId":1000000931892,"date":"2026-06-29T16:00:00.000Z","cp":3887.37,"r_cp":4396.78},{"stockId":1000000931892,"date":"2026-06-30T16:00:00.000Z","cp":3885.24,"r_cp":4394.37},{"stockId":1000000931892,"date":"2026-07-01T16:00:00.000Z","cp":3917.82,"r_cp":4431.21},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000931892,"cp":3956,"r_cp":4474.47}]}