window.pageData = {"shareholdersNumList":[{"ownerType":"consolidated","dataType":"original","date":"2026-03-30T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2026-03-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":12143764}}}}},"reportDate":"2026-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2026-03-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2025-12-30T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2025-12-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":8451720}}}}},"reportDate":"2026-04-28T16:00:00.000Z","reportType":"annual_report","standardDate":"2025-12-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2025-09-29T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2025-09-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":8382580}}}}},"reportDate":"2025-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2025-09-29T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2025-06-29T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2025-06-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":7570130}}}}},"reportDate":"2025-08-29T16:00:00.000Z","reportType":"interim_report","standardDate":"2025-06-29T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2025-03-30T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2025-03-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":8156845}}}}},"reportDate":"2025-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2025-03-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2024-12-30T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2024-12-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":8393652}}}}},"reportDate":"2025-04-29T16:00:00.000Z","reportType":"annual_report","standardDate":"2024-12-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2024-09-29T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2024-09-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":7828622}}}}},"reportDate":"2024-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2024-09-29T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2024-06-29T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2024-06-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":7543914}}}}},"reportDate":"2024-08-30T16:00:00.000Z","reportType":"interim_report","standardDate":"2024-06-29T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2024-03-30T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2024-03-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":7811359}}}}},"reportDate":"2024-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2024-03-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2023-12-30T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2023-12-30T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":8124150}}}}},"reportDate":"2024-04-29T16:00:00.000Z","reportType":"annual_report","standardDate":"2023-12-30T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2023-09-29T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2023-09-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":8153663}}}}},"reportDate":"2023-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2023-09-29T16:00:00.000Z"},{"ownerType":"consolidated","dataType":"original","date":"2023-06-29T16:00:00.000Z","stockId":1000000000805,"currency":"CNY","fsEndDate":"2023-06-29T16:00:00.000Z","metrics":{"mcw":{"q":{"bs":{"shn":{"t":8886513}}}}},"reportDate":"2023-08-30T16:00:00.000Z","reportType":"interim_report","standardDate":"2023-06-29T16:00:00.000Z"}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000805,"cmc":7596615387505,"cp":7982.1979},{"stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","cmc":7515177735954,"cp":7760.35},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000805,"cmc":7699635223286,"cp":7970.51},{"stockId":1000000000805,"date":"2026-05-18T16:00:00.000Z","cmc":7702252611776,"cp":7968.99},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000805,"cmc":7730765003422,"cp":8038.72},{"stockId":1000000000805,"date":"2026-05-14T16:00:00.000Z","cmc":7752078484142,"cp":8065.92},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000805,"cmc":7868460790743,"cp":8340.46},{"stockId":1000000000805,"date":"2026-05-12T16:00:00.000Z","cmc":7982038772636,"cp":8573.89},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000805,"cmc":7969138415432,"cp":8511.26},{"stockId":1000000000805,"date":"2026-05-10T16:00:00.000Z","cmc":7968081867112,"cp":8554.33},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000805,"cmc":7984146481623,"cp":8551.18},{"stockId":1000000000805,"date":"2026-05-06T16:00:00.000Z","cmc":8027015470607,"cp":8569.45},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000805,"cmc":8187895973596,"cp":8584.49},{"stockId":1000000000805,"date":"2026-04-29T16:00:00.000Z","cmc":8090522411271,"cp":8301.15},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000805,"cmc":8143703718819,"cp":8349.72},{"stockId":1000000000805,"date":"2026-04-27T16:00:00.000Z","cmc":7961310644556,"cp":8092.86},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000805,"cmc":7945593031557,"cp":8188.76},{"stockId":1000000000805,"date":"2026-04-23T16:00:00.000Z","cmc":7995215654650,"cp":8232.85},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000805,"cmc":7975799733252,"cp":8236.97},{"stockId":1000000000805,"date":"2026-04-21T16:00:00.000Z","cmc":7988723077847,"cp":8403.99},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000805,"cmc":7983941622420,"cp":8350.74},{"stockId":1000000000805,"date":"2026-04-19T16:00:00.000Z","cmc":7943078801864,"cp":8328.43},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000805,"cmc":7973532984742,"cp":8332.64},{"stockId":1000000000805,"date":"2026-04-15T16:00:00.000Z","cmc":8022818037981,"cp":8341.21},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000805,"cmc":7953863076200,"cp":8143.81},{"stockId":1000000000805,"date":"2026-04-13T16:00:00.000Z","cmc":8041538858632,"cp":8269.44},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000805,"cmc":8019595340126,"cp":8185.98},{"stockId":1000000000805,"date":"2026-04-09T16:00:00.000Z","cmc":7974252974035,"cp":8145.3},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000805,"cmc":8009197811014,"cp":8160.59},{"stockId":1000000000805,"date":"2026-04-07T16:00:00.000Z","cmc":8022595470318,"cp":8206.06},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000805,"cmc":7952306080209,"cp":7898.11},{"stockId":1000000000805,"date":"2026-04-02T16:00:00.000Z","cmc":7847093251512,"cp":7791.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000805,"cmc":7907935190304,"cp":7885.81},{"stockId":1000000000805,"date":"2026-03-31T16:00:00.000Z","cmc":7885858498307,"cp":7949.88},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000805,"cmc":7809538505545,"cp":7827.99},{"stockId":1000000000805,"date":"2026-03-29T16:00:00.000Z","cmc":7958092216154,"cp":7984.5},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000805,"cmc":7827816812934,"cp":7864.44},{"stockId":1000000000805,"date":"2026-03-25T16:00:00.000Z","cmc":7741661112718,"cp":7724.2},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000805,"cmc":7761664012104,"cp":7809.72},{"stockId":1000000000805,"date":"2026-03-23T16:00:00.000Z","cmc":7754362666267,"cp":7686.68},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000805,"cmc":7735787303484,"cp":7545.51},{"stockId":1000000000805,"date":"2026-03-19T16:00:00.000Z","cmc":7879313911544,"cp":7829.13},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000805,"cmc":7996411168367,"cp":7945.27},{"stockId":1000000000805,"date":"2026-03-17T16:00:00.000Z","cmc":8053313089922,"cp":8255.22},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000805,"cmc":8120541955996,"cp":8319.74},{"stockId":1000000000805,"date":"2026-03-15T16:00:00.000Z","cmc":8226892903032,"cp":8519.06},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000805,"cmc":8377847645571,"cp":8745.2},{"stockId":1000000000805,"date":"2026-03-11T16:00:00.000Z","cmc":8555692992406,"cp":8978.78},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000805,"cmc":8488561234359,"cp":8915.32},{"stockId":1000000000805,"date":"2026-03-09T16:00:00.000Z","cmc":8437604426552,"cp":8919.57},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000805,"cmc":8666784733470,"cp":8993.19},{"stockId":1000000000805,"date":"2026-03-05T16:00:00.000Z","cmc":8524750614872,"cp":8963.23},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000805,"cmc":8720362885557,"cp":9163.15},{"stockId":1000000000805,"date":"2026-03-03T16:00:00.000Z","cmc":8873604619749,"cp":9251.28},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000805,"cmc":8932204165986,"cp":9275},{"stockId":1000000000805,"date":"2026-03-01T16:00:00.000Z","cmc":8832205498546,"cp":9539.4},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000805,"cmc":8329461787778,"cp":9099.95},{"stockId":1000000000805,"date":"2026-02-25T16:00:00.000Z","cmc":8196414335501,"cp":8801.88},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000805,"cmc":8252449938417,"cp":8845.05},{"stockId":1000000000805,"date":"2026-02-23T16:00:00.000Z","cmc":8161923346247,"cp":8598},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000805,"cmc":7850653190873,"cp":8285.76},{"stockId":1000000000805,"date":"2026-02-11T16:00:00.000Z","cmc":8149578016571,"cp":8546.61},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000805,"cmc":8067297795489,"cp":8464.63},{"stockId":1000000000805,"date":"2026-02-09T16:00:00.000Z","cmc":7913969282711,"cp":8267.46},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000805,"cmc":7885128443460,"cp":8241.98},{"stockId":1000000000805,"date":"2026-02-05T16:00:00.000Z","cmc":7780280586823,"cp":8115.06},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000805,"cmc":7727972105351,"cp":8069.46},{"stockId":1000000000805,"date":"2026-02-03T16:00:00.000Z","cmc":7956652424329,"cp":8411.59},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000805,"cmc":7795430545159,"cp":8295.46},{"stockId":1000000000805,"date":"2026-02-01T16:00:00.000Z","cmc":7705002544883,"cp":8099.3},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000805,"cmc":8193094287137,"cp":8742.18},{"stockId":1000000000805,"date":"2026-01-28T16:00:00.000Z","cmc":8524552147402,"cp":9316.4},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000805,"cmc":8399145935264,"cp":9182.51},{"stockId":1000000000805,"date":"2026-01-26T16:00:00.000Z","cmc":8025097498004,"cp":8647.84},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000805,"cmc":8068771868359,"cp":8757.28},{"stockId":1000000000805,"date":"2026-01-22T16:00:00.000Z","cmc":7695332146691,"cp":8340.03},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000805,"cmc":7711530037633,"cp":8183.44},{"stockId":1000000000805,"date":"2026-01-20T16:00:00.000Z","cmc":7665905891520,"cp":8167.25},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000805,"cmc":7579689648216,"cp":7997.7},{"stockId":1000000000805,"date":"2026-01-18T16:00:00.000Z","cmc":7540225517617,"cp":7968.64},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000805,"cmc":7527287746934,"cp":7918.02},{"stockId":1000000000805,"date":"2026-01-14T16:00:00.000Z","cmc":7627436322446,"cp":8000.79},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000805,"cmc":7559719304352,"cp":7910.96},{"stockId":1000000000805,"date":"2026-01-12T16:00:00.000Z","cmc":7560413792073,"cp":7823.86},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000805,"cmc":7489546873375,"cp":7792.35},{"stockId":1000000000805,"date":"2026-01-08T16:00:00.000Z","cmc":7489422020749,"cp":7719.16},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000805,"cmc":7327925192820,"cp":7477.08},{"stockId":1000000000805,"date":"2026-01-06T16:00:00.000Z","cmc":7395077794802,"cp":7557.94},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000805,"cmc":7427870090195,"cp":7483.77},{"stockId":1000000000805,"date":"2026-01-04T16:00:00.000Z","cmc":7202032903446,"cp":7230.47},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000805,"cmc":7175889431425,"cp":7090.27},{"stockId":1000000000805,"date":"2025-12-29T16:00:00.000Z","cmc":7106304722566,"cp":7052.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000805,"cmc":6993157339001,"cp":6973.18},{"stockId":1000000000805,"date":"2025-12-25T16:00:00.000Z","cmc":7009599027312,"cp":7060.54},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000805,"cmc":6895706746256,"cp":6894.34},{"stockId":1000000000805,"date":"2025-12-23T16:00:00.000Z","cmc":6940186717915,"cp":6948.68},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000805,"cmc":6942840357773,"cp":6934.15},{"stockId":1000000000805,"date":"2025-12-21T16:00:00.000Z","cmc":6887870301196,"cp":6887.18},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000805,"cmc":6788934303511,"cp":6775.86},{"stockId":1000000000805,"date":"2025-12-17T16:00:00.000Z","cmc":6765362204048,"cp":6692.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000805,"cmc":6701084081673,"cp":6678.6},{"stockId":1000000000805,"date":"2025-12-15T16:00:00.000Z","cmc":6621964866277,"cp":6522.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000805,"cmc":6707526300030,"cp":6694.47},{"stockId":1000000000805,"date":"2025-12-11T16:00:00.000Z","cmc":6609237594533,"cp":6714.57},{"stockId":1000000000805,"date":"2025-12-10T16:00:00.000Z","cmc":6591026592781,"cp":6638.03},{"stockId":1000000000805,"date":"2025-12-09T16:00:00.000Z","cmc":6610641658463,"cp":6703.4},{"stockId":1000000000805,"date":"2025-12-08T16:00:00.000Z","cmc":6619286470499,"cp":6660.81},{"stockId":1000000000805,"date":"2025-12-07T16:00:00.000Z","cmc":6755371304925,"cp":6815.05},{"stockId":1000000000805,"date":"2025-12-04T16:00:00.000Z","cmc":6774578059838,"cp":6812.24},{"stockId":1000000000805,"date":"2025-12-03T16:00:00.000Z","cmc":6717786867620,"cp":6667.19},{"stockId":1000000000805,"date":"2025-12-02T16:00:00.000Z","cmc":6683348508388,"cp":6655.99},{"stockId":1000000000805,"date":"2025-12-01T16:00:00.000Z","cmc":6661012640356,"cp":6590.24},{"stockId":1000000000805,"date":"2025-11-30T16:00:00.000Z","cmc":6677058738846,"cp":6655.7},{"stockId":1000000000805,"date":"2025-11-27T16:00:00.000Z","cmc":6518975820585,"cp":6485.31},{"stockId":1000000000805,"date":"2025-11-26T16:00:00.000Z","cmc":6518042419255,"cp":6415.79},{"stockId":1000000000805,"date":"2025-11-25T16:00:00.000Z","cmc":6467151938492,"cp":6396.86},{"stockId":1000000000805,"date":"2025-11-24T16:00:00.000Z","cmc":6502955491212,"cp":6422.79},{"stockId":1000000000805,"date":"2025-11-23T16:00:00.000Z","cmc":6438343267630,"cp":6310.91},{"stockId":1000000000805,"date":"2025-11-20T16:00:00.000Z","cmc":6527047581235,"cp":6349.92},{"stockId":1000000000805,"date":"2025-11-19T16:00:00.000Z","cmc":6701287201628,"cp":6644.81},{"stockId":1000000000805,"date":"2025-11-18T16:00:00.000Z","cmc":6784040343670,"cp":6725.06},{"stockId":1000000000805,"date":"2025-11-17T16:00:00.000Z","cmc":6589531017993,"cp":6581.74},{"stockId":1000000000805,"date":"2025-11-16T16:00:00.000Z","cmc":6701385639364,"cp":6773.74},{"stockId":1000000000805,"date":"2025-11-13T16:00:00.000Z","cmc":6713347420179,"cp":6791.52},{"stockId":1000000000805,"date":"2025-11-12T16:00:00.000Z","cmc":6809170195902,"cp":6914.65},{"stockId":1000000000805,"date":"2025-11-11T16:00:00.000Z","cmc":6697035077050,"cp":6730.77},{"stockId":1000000000805,"date":"2025-11-10T16:00:00.000Z","cmc":6671727219948,"cp":6716.08},{"stockId":1000000000805,"date":"2025-11-09T16:00:00.000Z","cmc":6755084312861,"cp":6814.28},{"stockId":1000000000805,"date":"2025-11-06T16:00:00.000Z","cmc":6710230475746,"cp":6790.89},{"stockId":1000000000805,"date":"2025-11-05T16:00:00.000Z","cmc":6667928821281,"cp":6771.18},{"stockId":1000000000805,"date":"2025-11-04T16:00:00.000Z","cmc":6547955433308,"cp":6584.88},{"stockId":1000000000805,"date":"2025-11-03T16:00:00.000Z","cmc":6530216730304,"cp":6537.87},{"stockId":1000000000805,"date":"2025-11-02T16:00:00.000Z","cmc":6619712110242,"cp":6678.2},{"stockId":1000000000805,"date":"2025-10-30T16:00:00.000Z","cmc":6535670523451,"cp":6671.19},{"stockId":1000000000805,"date":"2025-10-29T16:00:00.000Z","cmc":6622613623168,"cp":6816.58},{"stockId":1000000000805,"date":"2025-10-28T16:00:00.000Z","cmc":6580457709978,"cp":6783.29},{"stockId":1000000000805,"date":"2025-10-27T16:00:00.000Z","cmc":6460664806447,"cp":6539.5},{"stockId":1000000000805,"date":"2025-10-26T16:00:00.000Z","cmc":6578620835178,"cp":6703.2},{"stockId":1000000000805,"date":"2025-10-23T16:00:00.000Z","cmc":6470102676489,"cp":6574.36},{"stockId":1000000000805,"date":"2025-10-22T16:00:00.000Z","cmc":6447453021204,"cp":6520.53},{"stockId":1000000000805,"date":"2025-10-21T16:00:00.000Z","cmc":6355801681767,"cp":6447.18},{"stockId":1000000000805,"date":"2025-10-20T16:00:00.000Z","cmc":6361770957658,"cp":6500.4},{"stockId":1000000000805,"date":"2025-10-19T16:00:00.000Z","cmc":6313941475032,"cp":6428.44},{"stockId":1000000000805,"date":"2025-10-16T16:00:00.000Z","cmc":6277282458019,"cp":6407.05},{"stockId":1000000000805,"date":"2025-10-15T16:00:00.000Z","cmc":6347684982045,"cp":6536.89},{"stockId":1000000000805,"date":"2025-10-14T16:00:00.000Z","cmc":6338773072628,"cp":6594.66},{"stockId":1000000000805,"date":"2025-10-13T16:00:00.000Z","cmc":6300693640894,"cp":6564.2},{"stockId":1000000000805,"date":"2025-10-12T16:00:00.000Z","cmc":6359160840530,"cp":6678.77},{"stockId":1000000000805,"date":"2025-10-09T16:00:00.000Z","cmc":6291175328748,"cp":6578.1},{"stockId":1000000000805,"date":"2025-10-08T16:00:00.000Z","cmc":6358083317522,"cp":6661.79},{"stockId":1000000000805,"date":"2025-09-29T16:00:00.000Z","cmc":6052296260284,"cp":6276.04},{"stockId":1000000000805,"date":"2025-09-28T16:00:00.000Z","cmc":5983890037232,"cp":6144.67},{"stockId":1000000000805,"date":"2025-09-25T16:00:00.000Z","cmc":5897245967627,"cp":6002.45},{"stockId":1000000000805,"date":"2025-09-24T16:00:00.000Z","cmc":5897297291875,"cp":6010.51},{"stockId":1000000000805,"date":"2025-09-23T16:00:00.000Z","cmc":5843517583095,"cp":5958.91},{"stockId":1000000000805,"date":"2025-09-22T16:00:00.000Z","cmc":5814735984808,"cp":5897.48},{"stockId":1000000000805,"date":"2025-09-21T16:00:00.000Z","cmc":5804188767865,"cp":5934.48},{"stockId":1000000000805,"date":"2025-09-18T16:00:00.000Z","cmc":5796745655250,"cp":5925.06},{"stockId":1000000000805,"date":"2025-09-17T16:00:00.000Z","cmc":5748975921948,"cp":5830.31},{"stockId":1000000000805,"date":"2025-09-16T16:00:00.000Z","cmc":5919697301961,"cp":6037.08},{"stockId":1000000000805,"date":"2025-09-15T16:00:00.000Z","cmc":5919524051724,"cp":5976.43},{"stockId":1000000000805,"date":"2025-09-14T16:00:00.000Z","cmc":5964217304235,"cp":6018.5},{"stockId":1000000000805,"date":"2025-09-11T16:00:00.000Z","cmc":5954645088874,"cp":6035.16},{"stockId":1000000000805,"date":"2025-09-10T16:00:00.000Z","cmc":5935026454620,"cp":5949.6},{"stockId":1000000000805,"date":"2025-09-09T16:00:00.000Z","cmc":5880699939670,"cp":5854.99},{"stockId":1000000000805,"date":"2025-09-08T16:00:00.000Z","cmc":5922880077895,"cp":5922.92},{"stockId":1000000000805,"date":"2025-09-07T16:00:00.000Z","cmc":5914989572902,"cp":5898.05},{"stockId":1000000000805,"date":"2025-09-04T16:00:00.000Z","cmc":5930238014867,"cp":5888.49},{"stockId":1000000000805,"date":"2025-09-03T16:00:00.000Z","cmc":5839011967761,"cp":5704.24},{"stockId":1000000000805,"date":"2025-09-02T16:00:00.000Z","cmc":5954757634990,"cp":5869.92},{"stockId":1000000000805,"date":"2025-09-01T16:00:00.000Z","cmc":5975239018873,"cp":5924.14},{"stockId":1000000000805,"date":"2025-08-31T16:00:00.000Z","cmc":5917615028021,"cp":5951.65},{"stockId":1000000000805,"date":"2025-08-28T16:00:00.000Z","cmc":5812510738403,"cp":5804.31},{"stockId":1000000000805,"date":"2025-08-27T16:00:00.000Z","cmc":5744935940631,"cp":5681.93},{"stockId":1000000000805,"date":"2025-08-26T16:00:00.000Z","cmc":5724013028277,"cp":5622.52},{"stockId":1000000000805,"date":"2025-08-25T16:00:00.000Z","cmc":5807868698063,"cp":5735.7},{"stockId":1000000000805,"date":"2025-08-24T16:00:00.000Z","cmc":5822592409959,"cp":5746.83},{"stockId":1000000000805,"date":"2025-08-21T16:00:00.000Z","cmc":5670356591890,"cp":5553.76},{"stockId":1000000000805,"date":"2025-08-20T16:00:00.000Z","cmc":5654880731456,"cp":5510.43},{"stockId":1000000000805,"date":"2025-08-19T16:00:00.000Z","cmc":5617737963161,"cp":5502.09},{"stockId":1000000000805,"date":"2025-08-18T16:00:00.000Z","cmc":5563490358323,"cp":5454.41},{"stockId":1000000000805,"date":"2025-08-17T16:00:00.000Z","cmc":5601255465729,"cp":5469.37},{"stockId":1000000000805,"date":"2025-08-14T16:00:00.000Z","cmc":5598679132578,"cp":5478.49},{"stockId":1000000000805,"date":"2025-08-13T16:00:00.000Z","cmc":5551998094152,"cp":5367.48},{"stockId":1000000000805,"date":"2025-08-12T16:00:00.000Z","cmc":5591908574036,"cp":5447.35},{"stockId":1000000000805,"date":"2025-08-11T16:00:00.000Z","cmc":5568180136416,"cp":5407.57},{"stockId":1000000000805,"date":"2025-08-10T16:00:00.000Z","cmc":5522080748483,"cp":5385.6},{"stockId":1000000000805,"date":"2025-08-07T16:00:00.000Z","cmc":5563631999461,"cp":5374.17},{"stockId":1000000000805,"date":"2025-08-06T16:00:00.000Z","cmc":5525068391336,"cp":5330.7},{"stockId":1000000000805,"date":"2025-08-05T16:00:00.000Z","cmc":5489897046502,"cp":5293.29},{"stockId":1000000000805,"date":"2025-08-04T16:00:00.000Z","cmc":5433606506826,"cp":5212.54},{"stockId":1000000000805,"date":"2025-08-03T16:00:00.000Z","cmc":5389084986032,"cp":5164.31},{"stockId":1000000000805,"date":"2025-07-31T16:00:00.000Z","cmc":5356195009803,"cp":5117.78},{"stockId":1000000000805,"date":"2025-07-30T16:00:00.000Z","cmc":5463993988228,"cp":5146.27},{"stockId":1000000000805,"date":"2025-07-29T16:00:00.000Z","cmc":5568131837366,"cp":5315.48},{"stockId":1000000000805,"date":"2025-07-28T16:00:00.000Z","cmc":5516526369154,"cp":5323.41},{"stockId":1000000000805,"date":"2025-07-27T16:00:00.000Z","cmc":5483180384502,"cp":5307.27},{"stockId":1000000000805,"date":"2025-07-24T16:00:00.000Z","cmc":5547491217984,"cp":5370.57},{"stockId":1000000000805,"date":"2025-07-23T16:00:00.000Z","cmc":5595489839952,"cp":5394.42},{"stockId":1000000000805,"date":"2025-07-22T16:00:00.000Z","cmc":5562890581906,"cp":5257.81},{"stockId":1000000000805,"date":"2025-07-21T16:00:00.000Z","cmc":5598368495249,"cp":5281.83},{"stockId":1000000000805,"date":"2025-07-20T16:00:00.000Z","cmc":5449160812952,"cp":5104.95},{"stockId":1000000000805,"date":"2025-07-17T16:00:00.000Z","cmc":5360140369825,"cp":4980.64},{"stockId":1000000000805,"date":"2025-07-16T16:00:00.000Z","cmc":5305943197718,"cp":4914.71},{"stockId":1000000000805,"date":"2025-07-15T16:00:00.000Z","cmc":5313756324203,"cp":4890.94},{"stockId":1000000000805,"date":"2025-07-14T16:00:00.000Z","cmc":5316255131402,"cp":4905.38},{"stockId":1000000000805,"date":"2025-07-13T16:00:00.000Z","cmc":5338444882041,"cp":4968.82},{"stockId":1000000000805,"date":"2025-07-10T16:00:00.000Z","cmc":5271623536878,"cp":4949.3},{"stockId":1000000000805,"date":"2025-07-09T16:00:00.000Z","cmc":5271251214767,"cp":4912.35},{"stockId":1000000000805,"date":"2025-07-08T16:00:00.000Z","cmc":5219873994273,"cp":4848.84},{"stockId":1000000000805,"date":"2025-07-07T16:00:00.000Z","cmc":5268979807028,"cp":4899.04},{"stockId":1000000000805,"date":"2025-07-06T16:00:00.000Z","cmc":5237118084507,"cp":4857.53},{"stockId":1000000000805,"date":"2025-07-03T16:00:00.000Z","cmc":5327782324767,"cp":4887.63},{"stockId":1000000000805,"date":"2025-07-02T16:00:00.000Z","cmc":5327110310322,"cp":4919.7},{"stockId":1000000000805,"date":"2025-07-01T16:00:00.000Z","cmc":5364302090787,"cp":4933.4},{"stockId":1000000000805,"date":"2025-06-30T16:00:00.000Z","cmc":5321622795136,"cp":4877.54},{"stockId":1000000000805,"date":"2025-06-29T16:00:00.000Z","cmc":5268031154866,"cp":4825.63},{"stockId":1000000000805,"date":"2025-06-26T16:00:00.000Z","cmc":5272303212053,"cp":4820.87},{"stockId":1000000000805,"date":"2025-06-25T16:00:00.000Z","cmc":5261591553534,"cp":4764.27},{"stockId":1000000000805,"date":"2025-06-24T16:00:00.000Z","cmc":5244006960530,"cp":4756.33},{"stockId":1000000000805,"date":"2025-06-23T16:00:00.000Z","cmc":5281245035867,"cp":4747.75},{"stockId":1000000000805,"date":"2025-06-22T16:00:00.000Z","cmc":5313758135501,"cp":4756.84},{"stockId":1000000000805,"date":"2025-06-19T16:00:00.000Z","cmc":5295419846666,"cp":4720.47},{"stockId":1000000000805,"date":"2025-06-18T16:00:00.000Z","cmc":5326106846858,"cp":4753.03},{"stockId":1000000000805,"date":"2025-06-17T16:00:00.000Z","cmc":5338761636950,"cp":4807.04},{"stockId":1000000000805,"date":"2025-06-16T16:00:00.000Z","cmc":5372088009324,"cp":4827.02},{"stockId":1000000000805,"date":"2025-06-15T16:00:00.000Z","cmc":5322502913539,"cp":4809.07},{"stockId":1000000000805,"date":"2025-06-12T16:00:00.000Z","cmc":5282320475745,"cp":4817.89},{"stockId":1000000000805,"date":"2025-06-11T16:00:00.000Z","cmc":5251308649466,"cp":4807.97},{"stockId":1000000000805,"date":"2025-06-10T16:00:00.000Z","cmc":5235720059400,"cp":4790.2},{"stockId":1000000000805,"date":"2025-06-09T16:00:00.000Z","cmc":5165811466066,"cp":4732.25},{"stockId":1000000000805,"date":"2025-06-08T16:00:00.000Z","cmc":5150221127387,"cp":4744.03},{"stockId":1000000000805,"date":"2025-06-05T16:00:00.000Z","cmc":5128368404609,"cp":4727.99},{"stockId":1000000000805,"date":"2025-06-04T16:00:00.000Z","cmc":5080718041438,"cp":4695.64},{"stockId":1000000000805,"date":"2025-06-03T16:00:00.000Z","cmc":5100735822148,"cp":4721.37},{"stockId":1000000000805,"date":"2025-06-02T16:00:00.000Z","cmc":5068086867373,"cp":4685.7},{"stockId":1000000000805,"date":"2025-05-29T16:00:00.000Z","cmc":5063756056479,"cp":4661.56},{"stockId":1000000000805,"date":"2025-05-28T16:00:00.000Z","cmc":5077842775198,"cp":4688.25},{"stockId":1000000000805,"date":"2025-05-27T16:00:00.000Z","cmc":5081969671574,"cp":4668.41},{"stockId":1000000000805,"date":"2025-05-26T16:00:00.000Z","cmc":5025243707830,"cp":4639.84},{"stockId":1000000000805,"date":"2025-05-25T16:00:00.000Z","cmc":5075953814565,"cp":4703.81},{"stockId":1000000000805,"date":"2025-05-22T16:00:00.000Z","cmc":5072784799918,"cp":4696.95},{"stockId":1000000000805,"date":"2025-05-21T16:00:00.000Z","cmc":5119336966543,"cp":4709.19},{"stockId":1000000000805,"date":"2025-05-20T16:00:00.000Z","cmc":5120441518483,"cp":4753.23},{"stockId":1000000000805,"date":"2025-05-19T16:00:00.000Z","cmc":5021632523753,"cp":4666.22},{"stockId":1000000000805,"date":"2025-05-18T16:00:00.000Z","cmc":5015824340192,"cp":4655.15},{"stockId":1000000000805,"date":"2025-05-15T16:00:00.000Z","cmc":5018243970179,"cp":4660.72},{"stockId":1000000000805,"date":"2025-05-14T16:00:00.000Z","cmc":5069252348190,"cp":4681.24},{"stockId":1000000000805,"date":"2025-05-13T16:00:00.000Z","cmc":5092959368010,"cp":4718.94},{"stockId":1000000000805,"date":"2025-05-12T16:00:00.000Z","cmc":5031613316759,"cp":4672.95},{"stockId":1000000000805,"date":"2025-05-11T16:00:00.000Z","cmc":5001740802365,"cp":4658.96},{"stockId":1000000000805,"date":"2025-05-08T16:00:00.000Z","cmc":4983283324561,"cp":4623.51},{"stockId":1000000000805,"date":"2025-05-07T16:00:00.000Z","cmc":4977557423139,"cp":4631.75},{"stockId":1000000000805,"date":"2025-05-06T16:00:00.000Z","cmc":5009497741295,"cp":4660.15},{"stockId":1000000000805,"date":"2025-05-05T16:00:00.000Z","cmc":4957859699386,"cp":4639.93},{"stockId":1000000000805,"date":"2025-04-29T16:00:00.000Z","cmc":4926864919661,"cp":4566.9},{"stockId":1000000000805,"date":"2025-04-28T16:00:00.000Z","cmc":4930055520301,"cp":4584.82},{"stockId":1000000000805,"date":"2025-04-27T16:00:00.000Z","cmc":4957478435284,"cp":4602.56},{"stockId":1000000000805,"date":"2025-04-24T16:00:00.000Z","cmc":4967390369384,"cp":4628.91},{"stockId":1000000000805,"date":"2025-04-23T16:00:00.000Z","cmc":4983908941357,"cp":4631.52},{"stockId":1000000000805,"date":"2025-04-22T16:00:00.000Z","cmc":4977316806462,"cp":4631.1},{"stockId":1000000000805,"date":"2025-04-21T16:00:00.000Z","cmc":5012323201375,"cp":4667.45},{"stockId":1000000000805,"date":"2025-04-20T16:00:00.000Z","cmc":5006500837093,"cp":4678.42},{"stockId":1000000000805,"date":"2025-04-17T16:00:00.000Z","cmc":4965229195883,"cp":4591.54},{"stockId":1000000000805,"date":"2025-04-16T16:00:00.000Z","cmc":4972501039152,"cp":4592.06},{"stockId":1000000000805,"date":"2025-04-15T16:00:00.000Z","cmc":4980666559802,"cp":4613.9},{"stockId":1000000000805,"date":"2025-04-14T16:00:00.000Z","cmc":4916076164701,"cp":4604.09},{"stockId":1000000000805,"date":"2025-04-13T16:00:00.000Z","cmc":4911410647751,"cp":4628.5},{"stockId":1000000000805,"date":"2025-04-10T16:00:00.000Z","cmc":4817394171552,"cp":4536.42},{"stockId":1000000000805,"date":"2025-04-09T16:00:00.000Z","cmc":4833530474070,"cp":4530.49},{"stockId":1000000000805,"date":"2025-04-08T16:00:00.000Z","cmc":4775160553353,"cp":4425.91},{"stockId":1000000000805,"date":"2025-04-07T16:00:00.000Z","cmc":4785481049384,"cp":4393.69},{"stockId":1000000000805,"date":"2025-04-06T16:00:00.000Z","cmc":4636265109861,"cp":4344.93},{"stockId":1000000000805,"date":"2025-04-02T16:00:00.000Z","cmc":5036972487288,"cp":4732.36},{"stockId":1000000000805,"date":"2025-04-01T16:00:00.000Z","cmc":5064618178652,"cp":4776.62},{"stockId":1000000000805,"date":"2025-03-31T16:00:00.000Z","cmc":5101700379691,"cp":4816.5},{"stockId":1000000000805,"date":"2025-03-30T16:00:00.000Z","cmc":5077303851072,"cp":4778.25},{"stockId":1000000000805,"date":"2025-03-27T16:00:00.000Z","cmc":5065255361810,"cp":4806.32},{"stockId":1000000000805,"date":"2025-03-26T16:00:00.000Z","cmc":5102383149625,"cp":4839.78},{"stockId":1000000000805,"date":"2025-03-25T16:00:00.000Z","cmc":5110466519074,"cp":4877.67},{"stockId":1000000000805,"date":"2025-03-24T16:00:00.000Z","cmc":5120107470638,"cp":4911.23},{"stockId":1000000000805,"date":"2025-03-23T16:00:00.000Z","cmc":5068421287458,"cp":4877.67},{"stockId":1000000000805,"date":"2025-03-20T16:00:00.000Z","cmc":5024978404942,"cp":4821.87},{"stockId":1000000000805,"date":"2025-03-19T16:00:00.000Z","cmc":5065537524981,"cp":4866.37},{"stockId":1000000000805,"date":"2025-03-18T16:00:00.000Z","cmc":5046546181220,"cp":4857.52},{"stockId":1000000000805,"date":"2025-03-17T16:00:00.000Z","cmc":5044508774910,"cp":4860.16},{"stockId":1000000000805,"date":"2025-03-16T16:00:00.000Z","cmc":5033014456504,"cp":4833.64},{"stockId":1000000000805,"date":"2025-03-13T16:00:00.000Z","cmc":5030962812333,"cp":4847.31},{"stockId":1000000000805,"date":"2025-03-12T16:00:00.000Z","cmc":4998599716521,"cp":4814.12},{"stockId":1000000000805,"date":"2025-03-11T16:00:00.000Z","cmc":4904366630420,"cp":4750.48},{"stockId":1000000000805,"date":"2025-03-10T16:00:00.000Z","cmc":4925956841236,"cp":4771.4},{"stockId":1000000000805,"date":"2025-03-09T16:00:00.000Z","cmc":4912655070353,"cp":4753.09},{"stockId":1000000000805,"date":"2025-03-06T16:00:00.000Z","cmc":4882784962471,"cp":4707.38},{"stockId":1000000000805,"date":"2025-03-05T16:00:00.000Z","cmc":4842124336898,"cp":4657.45},{"stockId":1000000000805,"date":"2025-03-04T16:00:00.000Z","cmc":4819643920867,"cp":4621.61},{"stockId":1000000000805,"date":"2025-03-03T16:00:00.000Z","cmc":4798337722938,"cp":4604.28},{"stockId":1000000000805,"date":"2025-03-02T16:00:00.000Z","cmc":4845932018349,"cp":4617.44},{"stockId":1000000000805,"date":"2025-02-27T16:00:00.000Z","cmc":4817022601750,"cp":4551.07},{"stockId":1000000000805,"date":"2025-02-26T16:00:00.000Z","cmc":4859695656329,"cp":4592.24},{"stockId":1000000000805,"date":"2025-02-25T16:00:00.000Z","cmc":4850780820940,"cp":4610.69},{"stockId":1000000000805,"date":"2025-02-24T16:00:00.000Z","cmc":4847153395771,"cp":4582.74},{"stockId":1000000000805,"date":"2025-02-23T16:00:00.000Z","cmc":4893245266485,"cp":4624.51},{"stockId":1000000000805,"date":"2025-02-20T16:00:00.000Z","cmc":4906358705540,"cp":4627.91},{"stockId":1000000000805,"date":"2025-02-19T16:00:00.000Z","cmc":4933207300041,"cp":4640.2},{"stockId":1000000000805,"date":"2025-02-18T16:00:00.000Z","cmc":4924452433949,"cp":4632.72},{"stockId":1000000000805,"date":"2025-02-17T16:00:00.000Z","cmc":4957277362095,"cp":4626.5},{"stockId":1000000000805,"date":"2025-02-16T16:00:00.000Z","cmc":4991735355171,"cp":4666.29},{"stockId":1000000000805,"date":"2025-02-13T16:00:00.000Z","cmc":5068797036761,"cp":4738.31},{"stockId":1000000000805,"date":"2025-02-12T16:00:00.000Z","cmc":5079894781824,"cp":4729.63},{"stockId":1000000000805,"date":"2025-02-11T16:00:00.000Z","cmc":5104763950790,"cp":4758.37},{"stockId":1000000000805,"date":"2025-02-10T16:00:00.000Z","cmc":5133682832840,"cp":4785.62},{"stockId":1000000000805,"date":"2025-02-09T16:00:00.000Z","cmc":5119725326462,"cp":4786.94},{"stockId":1000000000805,"date":"2025-02-06T16:00:00.000Z","cmc":5121115222044,"cp":4786.11},{"stockId":1000000000805,"date":"2025-02-05T16:00:00.000Z","cmc":5079059743726,"cp":4733.92},{"stockId":1000000000805,"date":"2025-02-04T16:00:00.000Z","cmc":5052856070215,"cp":4699.4},{"stockId":1000000000805,"date":"2025-01-26T16:00:00.000Z","cmc":5114173518765,"cp":4721.15},{"stockId":1000000000805,"date":"2025-01-23T16:00:00.000Z","cmc":5065096738129,"cp":4698.04},{"stockId":1000000000805,"date":"2025-01-22T16:00:00.000Z","cmc":5038048291363,"cp":4661.77},{"stockId":1000000000805,"date":"2025-01-21T16:00:00.000Z","cmc":5036172419373,"cp":4681.97},{"stockId":1000000000805,"date":"2025-01-20T16:00:00.000Z","cmc":5089144046099,"cp":4701.46},{"stockId":1000000000805,"date":"2025-01-19T16:00:00.000Z","cmc":5148258652786,"cp":4738.73},{"stockId":1000000000805,"date":"2025-01-16T16:00:00.000Z","cmc":5236474675452,"cp":4794.06},{"stockId":1000000000805,"date":"2025-01-15T16:00:00.000Z","cmc":5269554814979,"cp":4790.7},{"stockId":1000000000805,"date":"2025-01-14T16:00:00.000Z","cmc":5188377216670,"cp":4707.35},{"stockId":1000000000805,"date":"2025-01-13T16:00:00.000Z","cmc":5227488382951,"cp":4743.98},{"stockId":1000000000805,"date":"2025-01-12T16:00:00.000Z","cmc":5174439131449,"cp":4664.33},{"stockId":1000000000805,"date":"2025-01-09T16:00:00.000Z","cmc":5138820529011,"cp":4606.26},{"stockId":1000000000805,"date":"2025-01-08T16:00:00.000Z","cmc":5173619661695,"cp":4634.87},{"stockId":1000000000805,"date":"2025-01-07T16:00:00.000Z","cmc":5262903536451,"cp":4665.34},{"stockId":1000000000805,"date":"2025-01-06T16:00:00.000Z","cmc":5254476181487,"cp":4719.81},{"stockId":1000000000805,"date":"2025-01-05T16:00:00.000Z","cmc":5257744228839,"cp":4682.89},{"stockId":1000000000805,"date":"2025-01-02T16:00:00.000Z","cmc":5251915564945,"cp":4665.88},{"stockId":1000000000805,"date":"2025-01-01T16:00:00.000Z","cmc":5221423973988,"cp":4639.61},{"stockId":1000000000805,"date":"2024-12-30T16:00:00.000Z","cmc":5305177526676,"cp":4710.22},{"stockId":1000000000805,"date":"2024-12-29T16:00:00.000Z","cmc":5345965974422,"cp":4782.95},{"stockId":1000000000805,"date":"2024-12-26T16:00:00.000Z","cmc":5287854592228,"cp":4736.36},{"stockId":1000000000805,"date":"2024-12-25T16:00:00.000Z","cmc":5310832366917,"cp":4741.37},{"stockId":1000000000805,"date":"2024-12-24T16:00:00.000Z","cmc":5346764319823,"cp":4751.8},{"stockId":1000000000805,"date":"2024-12-23T16:00:00.000Z","cmc":5280606402895,"cp":4762.52},{"stockId":1000000000805,"date":"2024-12-22T16:00:00.000Z","cmc":5225460109397,"cp":4721.5},{"stockId":1000000000805,"date":"2024-12-19T16:00:00.000Z","cmc":5159012420809,"cp":4734.1},{"stockId":1000000000805,"date":"2024-12-18T16:00:00.000Z","cmc":5242017504141,"cp":4791.53},{"stockId":1000000000805,"date":"2024-12-17T16:00:00.000Z","cmc":5297352672967,"cp":4840.02},{"stockId":1000000000805,"date":"2024-12-16T16:00:00.000Z","cmc":5278467210221,"cp":4832.06},{"stockId":1000000000805,"date":"2024-12-15T16:00:00.000Z","cmc":5294255626079,"cp":4867.01},{"stockId":1000000000805,"date":"2024-12-12T16:00:00.000Z","cmc":5233470186132,"cp":4883.14},{"stockId":1000000000805,"date":"2024-12-11T16:00:00.000Z","cmc":5356292180714,"cp":5018.75},{"stockId":1000000000805,"date":"2024-12-10T16:00:00.000Z","cmc":5354514660592,"cp":5009.31},{"stockId":1000000000805,"date":"2024-12-09T16:00:00.000Z","cmc":5291392320870,"cp":4950.21},{"stockId":1000000000805,"date":"2024-12-08T16:00:00.000Z","cmc":5302637042232,"cp":4944.83},{"stockId":1000000000805,"date":"2024-12-05T16:00:00.000Z","cmc":5270249611646,"cp":4932.11},{"stockId":1000000000805,"date":"2024-12-04T16:00:00.000Z","cmc":5231518064664,"cp":4869.46},{"stockId":1000000000805,"date":"2024-12-03T16:00:00.000Z","cmc":5290708450394,"cp":4907.11},{"stockId":1000000000805,"date":"2024-12-02T16:00:00.000Z","cmc":5168137380418,"cp":4874.95},{"stockId":1000000000805,"date":"2024-12-01T16:00:00.000Z","cmc":5129834296009,"cp":4865.94},{"stockId":1000000000805,"date":"2024-11-28T16:00:00.000Z","cmc":5123265370269,"cp":4816.27},{"stockId":1000000000805,"date":"2024-11-27T16:00:00.000Z","cmc":5110817975041,"cp":4780.74},{"stockId":1000000000805,"date":"2024-11-26T16:00:00.000Z","cmc":5145649860815,"cp":4837.94},{"stockId":1000000000805,"date":"2024-11-25T16:00:00.000Z","cmc":5104524637632,"cp":4784.78},{"stockId":1000000000805,"date":"2024-11-24T16:00:00.000Z","cmc":5131562936968,"cp":4844.74},{"stockId":1000000000805,"date":"2024-11-21T16:00:00.000Z","cmc":5133215659176,"cp":4863.43},{"stockId":1000000000805,"date":"2024-11-20T16:00:00.000Z","cmc":5257125793984,"cp":5019.69},{"stockId":1000000000805,"date":"2024-11-19T16:00:00.000Z","cmc":5250751051018,"cp":5011.55},{"stockId":1000000000805,"date":"2024-11-18T16:00:00.000Z","cmc":5240826908080,"cp":4986.69},{"stockId":1000000000805,"date":"2024-11-17T16:00:00.000Z","cmc":5210868166508,"cp":4894.89},{"stockId":1000000000805,"date":"2024-11-14T16:00:00.000Z","cmc":5174152271779,"cp":4920.29},{"stockId":1000000000805,"date":"2024-11-13T16:00:00.000Z","cmc":5183754385155,"cp":4994.56},{"stockId":1000000000805,"date":"2024-11-12T16:00:00.000Z","cmc":5248119615995,"cp":5127.8},{"stockId":1000000000805,"date":"2024-11-11T16:00:00.000Z","cmc":5203154133740,"cp":5085.79},{"stockId":1000000000805,"date":"2024-11-10T16:00:00.000Z","cmc":5272116584007,"cp":5141.62},{"stockId":1000000000805,"date":"2024-11-07T16:00:00.000Z","cmc":5349948851776,"cp":5147.49},{"stockId":1000000000805,"date":"2024-11-06T16:00:00.000Z","cmc":5408923677273,"cp":5212.61},{"stockId":1000000000805,"date":"2024-11-05T16:00:00.000Z","cmc":5359198343296,"cp":5167.03},{"stockId":1000000000805,"date":"2024-11-04T16:00:00.000Z","cmc":5378246806295,"cp":5127.52},{"stockId":1000000000805,"date":"2024-11-03T16:00:00.000Z","cmc":5302598903934,"cp":5001.96},{"stockId":1000000000805,"date":"2024-10-31T16:00:00.000Z","cmc":5309575182782,"cp":4964.49},{"stockId":1000000000805,"date":"2024-10-30T16:00:00.000Z","cmc":5189919903262,"cp":4852.77},{"stockId":1000000000805,"date":"2024-10-29T16:00:00.000Z","cmc":5216555071792,"cp":4858.47},{"stockId":1000000000805,"date":"2024-10-28T16:00:00.000Z","cmc":5269866922642,"cp":4905.19},{"stockId":1000000000805,"date":"2024-10-27T16:00:00.000Z","cmc":5368082409418,"cp":5011.28},{"stockId":1000000000805,"date":"2024-10-24T16:00:00.000Z","cmc":5345839634092,"cp":4950.75},{"stockId":1000000000805,"date":"2024-10-23T16:00:00.000Z","cmc":5360209104170,"cp":4904.89},{"stockId":1000000000805,"date":"2024-10-22T16:00:00.000Z","cmc":5398010394652,"cp":4951.35},{"stockId":1000000000805,"date":"2024-10-21T16:00:00.000Z","cmc":5403340911554,"cp":4920.69},{"stockId":1000000000805,"date":"2024-10-20T16:00:00.000Z","cmc":5382495443563,"cp":4878.22},{"stockId":1000000000805,"date":"2024-10-17T16:00:00.000Z","cmc":5366958302470,"cp":4819.29},{"stockId":1000000000805,"date":"2024-10-16T16:00:00.000Z","cmc":5265346059112,"cp":4727.49},{"stockId":1000000000805,"date":"2024-10-15T16:00:00.000Z","cmc":5326823724522,"cp":4789.51},{"stockId":1000000000805,"date":"2024-10-14T16:00:00.000Z","cmc":5323503222040,"cp":4783.58},{"stockId":1000000000805,"date":"2024-10-13T16:00:00.000Z","cmc":5501166999518,"cp":4944.21},{"stockId":1000000000805,"date":"2024-10-10T16:00:00.000Z","cmc":5421873125879,"cp":4841.86},{"stockId":1000000000805,"date":"2024-10-09T16:00:00.000Z","cmc":5491138796999,"cp":4952.55},{"stockId":1000000000805,"date":"2024-10-08T16:00:00.000Z","cmc":5294875130924,"cp":4833.25},{"stockId":1000000000805,"date":"2024-10-07T16:00:00.000Z","cmc":5732359939257,"cp":5255.28},{"stockId":1000000000805,"date":"2024-09-29T16:00:00.000Z","cmc":5665284511658,"cp":5117.69},{"stockId":1000000000805,"date":"2024-09-26T16:00:00.000Z","cmc":5324123645992,"cp":4740.16},{"stockId":1000000000805,"date":"2024-09-25T16:00:00.000Z","cmc":5282016008333,"cp":4579.7},{"stockId":1000000000805,"date":"2024-09-24T16:00:00.000Z","cmc":5176032951737,"cp":4424.09},{"stockId":1000000000805,"date":"2024-09-23T16:00:00.000Z","cmc":5135755272346,"cp":4389.45},{"stockId":1000000000805,"date":"2024-09-22T16:00:00.000Z","cmc":4913381101483,"cp":4199.28},{"stockId":1000000000805,"date":"2024-09-19T16:00:00.000Z","cmc":4864004683839,"cp":4179.74},{"stockId":1000000000805,"date":"2024-09-18T16:00:00.000Z","cmc":4810239625667,"cp":4154.86},{"stockId":1000000000805,"date":"2024-09-17T16:00:00.000Z","cmc":4811945650878,"cp":4080.95},{"stockId":1000000000805,"date":"2024-09-12T16:00:00.000Z","cmc":4720338077264,"cp":4035.35},{"stockId":1000000000805,"date":"2024-09-11T16:00:00.000Z","cmc":4720542298344,"cp":4071.47},{"stockId":1000000000805,"date":"2024-09-10T16:00:00.000Z","cmc":4680752816797,"cp":4057.97},{"stockId":1000000000805,"date":"2024-09-09T16:00:00.000Z","cmc":4744902202661,"cp":4058.48},{"stockId":1000000000805,"date":"2024-09-08T16:00:00.000Z","cmc":4714453868180,"cp":4057.57},{"stockId":1000000000805,"date":"2024-09-05T16:00:00.000Z","cmc":4841183309998,"cp":4135.72},{"stockId":1000000000805,"date":"2024-09-04T16:00:00.000Z","cmc":4888893131094,"cp":4184.35},{"stockId":1000000000805,"date":"2024-09-03T16:00:00.000Z","cmc":4939013627679,"cp":4201.64},{"stockId":1000000000805,"date":"2024-09-02T16:00:00.000Z","cmc":5089405841928,"cp":4288.04},{"stockId":1000000000805,"date":"2024-09-01T16:00:00.000Z","cmc":5188896724337,"cp":4288.56},{"stockId":1000000000805,"date":"2024-08-29T16:00:00.000Z","cmc":5174876286650,"cp":4331.69},{"stockId":1000000000805,"date":"2024-08-28T16:00:00.000Z","cmc":5163538698695,"cp":4303.72},{"stockId":1000000000805,"date":"2024-08-27T16:00:00.000Z","cmc":5232769360831,"cp":4284.97},{"stockId":1000000000805,"date":"2024-08-26T16:00:00.000Z","cmc":5280139136467,"cp":4292.25},{"stockId":1000000000805,"date":"2024-08-25T16:00:00.000Z","cmc":5192230642245,"cp":4298.2},{"stockId":1000000000805,"date":"2024-08-22T16:00:00.000Z","cmc":5146781011729,"cp":4265.53},{"stockId":1000000000805,"date":"2024-08-21T16:00:00.000Z","cmc":5129657056631,"cp":4271.65},{"stockId":1000000000805,"date":"2024-08-20T16:00:00.000Z","cmc":5146480368615,"cp":4325.91},{"stockId":1000000000805,"date":"2024-08-19T16:00:00.000Z","cmc":5126464789005,"cp":4307.64},{"stockId":1000000000805,"date":"2024-08-18T16:00:00.000Z","cmc":5223110273709,"cp":4388.35},{"stockId":1000000000805,"date":"2024-08-15T16:00:00.000Z","cmc":5183637040311,"cp":4347.01},{"stockId":1000000000805,"date":"2024-08-14T16:00:00.000Z","cmc":5146537513516,"cp":4355.63},{"stockId":1000000000805,"date":"2024-08-13T16:00:00.000Z","cmc":5079115679395,"cp":4309.57},{"stockId":1000000000805,"date":"2024-08-12T16:00:00.000Z","cmc":5111043931573,"cp":4376.04},{"stockId":1000000000805,"date":"2024-08-11T16:00:00.000Z","cmc":5083317737913,"cp":4358.92},{"stockId":1000000000805,"date":"2024-08-08T16:00:00.000Z","cmc":5070203026613,"cp":4354.32},{"stockId":1000000000805,"date":"2024-08-07T16:00:00.000Z","cmc":5020524993684,"cp":4343.94},{"stockId":1000000000805,"date":"2024-08-06T16:00:00.000Z","cmc":5046533037052,"cp":4347.98},{"stockId":1000000000805,"date":"2024-08-05T16:00:00.000Z","cmc":4991415728244,"cp":4324.65},{"stockId":1000000000805,"date":"2024-08-04T16:00:00.000Z","cmc":4988624391355,"cp":4301.53},{"stockId":1000000000805,"date":"2024-08-01T16:00:00.000Z","cmc":5131998946569,"cp":4383.45},{"stockId":1000000000805,"date":"2024-07-31T16:00:00.000Z","cmc":5200057374274,"cp":4440.79},{"stockId":1000000000805,"date":"2024-07-30T16:00:00.000Z","cmc":5198040498676,"cp":4463.33},{"stockId":1000000000805,"date":"2024-07-29T16:00:00.000Z","cmc":5079786041431,"cp":4310.1},{"stockId":1000000000805,"date":"2024-07-28T16:00:00.000Z","cmc":5217939501430,"cp":4378.95},{"stockId":1000000000805,"date":"2024-07-25T16:00:00.000Z","cmc":5202142447940,"cp":4400.68},{"stockId":1000000000805,"date":"2024-07-24T16:00:00.000Z","cmc":5182911983025,"cp":4327.88},{"stockId":1000000000805,"date":"2024-07-23T16:00:00.000Z","cmc":5317077066323,"cp":4390.12},{"stockId":1000000000805,"date":"2024-07-22T16:00:00.000Z","cmc":5285648141413,"cp":4423},{"stockId":1000000000805,"date":"2024-07-21T16:00:00.000Z","cmc":5415169162985,"cp":4580.78},{"stockId":1000000000805,"date":"2024-07-18T16:00:00.000Z","cmc":5520157482019,"cp":4633.66},{"stockId":1000000000805,"date":"2024-07-17T16:00:00.000Z","cmc":5593774979240,"cp":4680.97},{"stockId":1000000000805,"date":"2024-07-16T16:00:00.000Z","cmc":5557447358526,"cp":4673.47},{"stockId":1000000000805,"date":"2024-07-15T16:00:00.000Z","cmc":5716843292128,"cp":4784.73},{"stockId":1000000000805,"date":"2024-07-14T16:00:00.000Z","cmc":5700440423007,"cp":4777.86},{"stockId":1000000000805,"date":"2024-07-11T16:00:00.000Z","cmc":5603370663974,"cp":4737.09},{"stockId":1000000000805,"date":"2024-07-10T16:00:00.000Z","cmc":5688450367372,"cp":4820.39},{"stockId":1000000000805,"date":"2024-07-09T16:00:00.000Z","cmc":5609584534869,"cp":4698.56},{"stockId":1000000000805,"date":"2024-07-08T16:00:00.000Z","cmc":5775734230934,"cp":4813.78},{"stockId":1000000000805,"date":"2024-07-07T16:00:00.000Z","cmc":5745914651748,"cp":4762.32},{"stockId":1000000000805,"date":"2024-07-04T16:00:00.000Z","cmc":5772182766974,"cp":4815.1},{"stockId":1000000000805,"date":"2024-07-03T16:00:00.000Z","cmc":5766737154360,"cp":4764.27},{"stockId":1000000000805,"date":"2024-07-02T16:00:00.000Z","cmc":5751003551903,"cp":4806.72},{"stockId":1000000000805,"date":"2024-07-01T16:00:00.000Z","cmc":5797757806536,"cp":4846.36},{"stockId":1000000000805,"date":"2024-06-30T16:00:00.000Z","cmc":5773697510729,"cp":4897.7},{"stockId":1000000000805,"date":"2024-06-27T16:00:00.000Z","cmc":5660676374313,"cp":4779.39},{"stockId":1000000000805,"date":"2024-06-26T16:00:00.000Z","cmc":5491349568120,"cp":4718},{"stockId":1000000000805,"date":"2024-06-25T16:00:00.000Z","cmc":5546538456064,"cp":4815.74},{"stockId":1000000000805,"date":"2024-06-24T16:00:00.000Z","cmc":5593390055658,"cp":4774.2},{"stockId":1000000000805,"date":"2024-06-23T16:00:00.000Z","cmc":5599237305266,"cp":4776.59},{"stockId":1000000000805,"date":"2024-06-20T16:00:00.000Z","cmc":5627823083995,"cp":4865.34},{"stockId":1000000000805,"date":"2024-06-19T16:00:00.000Z","cmc":5674406546601,"cp":4892.87},{"stockId":1000000000805,"date":"2024-06-18T16:00:00.000Z","cmc":5612901941774,"cp":4910.22},{"stockId":1000000000805,"date":"2024-06-17T16:00:00.000Z","cmc":5580981137451,"cp":4921.21},{"stockId":1000000000805,"date":"2024-06-16T16:00:00.000Z","cmc":5549748533921,"cp":4898.21},{"stockId":1000000000805,"date":"2024-06-13T16:00:00.000Z","cmc":5634635337987,"cp":4980.37},{"stockId":1000000000805,"date":"2024-06-12T16:00:00.000Z","cmc":5654273543897,"cp":4991.52},{"stockId":1000000000805,"date":"2024-06-11T16:00:00.000Z","cmc":5720865493143,"cp":5069.14},{"stockId":1000000000805,"date":"2024-06-10T16:00:00.000Z","cmc":5608502612167,"cp":4973.46},{"stockId":1000000000805,"date":"2024-06-06T16:00:00.000Z","cmc":5717155965914,"cp":5065.74},{"stockId":1000000000805,"date":"2024-06-05T16:00:00.000Z","cmc":5717085850152,"cp":5066.13},{"stockId":1000000000805,"date":"2024-06-04T16:00:00.000Z","cmc":5609064424913,"cp":5015.05},{"stockId":1000000000805,"date":"2024-06-03T16:00:00.000Z","cmc":5694062818377,"cp":5116.23},{"stockId":1000000000805,"date":"2024-06-02T16:00:00.000Z","cmc":5742973749146,"cp":5097.75},{"stockId":1000000000805,"date":"2024-05-30T16:00:00.000Z","cmc":5757862333235,"cp":5160.88},{"stockId":1000000000805,"date":"2024-05-29T16:00:00.000Z","cmc":5794989542495,"cp":5179.27},{"stockId":1000000000805,"date":"2024-05-28T16:00:00.000Z","cmc":5930213404911,"cp":5304.02},{"stockId":1000000000805,"date":"2024-05-27T16:00:00.000Z","cmc":5851061385814,"cp":5204.99},{"stockId":1000000000805,"date":"2024-05-26T16:00:00.000Z","cmc":5806634555897,"cp":5204.68},{"stockId":1000000000805,"date":"2024-05-23T16:00:00.000Z","cmc":5691484877344,"cp":5120.55},{"stockId":1000000000805,"date":"2024-05-22T16:00:00.000Z","cmc":5693613529793,"cp":5121.55},{"stockId":1000000000805,"date":"2024-05-21T16:00:00.000Z","cmc":5780585354789,"cp":5238.82},{"stockId":1000000000805,"date":"2024-05-20T16:00:00.000Z","cmc":5806876426653,"cp":5260.75},{"stockId":1000000000805,"date":"2024-05-19T16:00:00.000Z","cmc":5866921916280,"cp":5359.43},{"stockId":1000000000805,"date":"2024-05-16T16:00:00.000Z","cmc":5693602380401,"cp":5180.67},{"stockId":1000000000805,"date":"2024-05-15T16:00:00.000Z","cmc":5639836508299,"cp":5128.45},{"stockId":1000000000805,"date":"2024-05-14T16:00:00.000Z","cmc":5684905233397,"cp":5170.2},{"stockId":1000000000805,"date":"2024-05-13T16:00:00.000Z","cmc":5713846668532,"cp":5208.91},{"stockId":1000000000805,"date":"2024-05-12T16:00:00.000Z","cmc":5743122167529,"cp":5223.74},{"stockId":1000000000805,"date":"2024-05-09T16:00:00.000Z","cmc":5786381231117,"cp":5272.5},{"stockId":1000000000805,"date":"2024-05-08T16:00:00.000Z","cmc":5757016867621,"cp":5244.96},{"stockId":1000000000805,"date":"2024-05-07T16:00:00.000Z","cmc":5730792406586,"cp":5150},{"stockId":1000000000805,"date":"2024-05-06T16:00:00.000Z","cmc":5694140573733,"cp":5158.45},{"stockId":1000000000805,"date":"2024-05-05T16:00:00.000Z","cmc":5646483003948,"cp":5125.3},{"stockId":1000000000805,"date":"2024-04-29T16:00:00.000Z","cmc":5684717820554,"cp":5090.12},{"stockId":1000000000805,"date":"2024-04-28T16:00:00.000Z","cmc":5659153558349,"cp":5098.57},{"stockId":1000000000805,"date":"2024-04-25T16:00:00.000Z","cmc":5793886130588,"cp":5122.01},{"stockId":1000000000805,"date":"2024-04-24T16:00:00.000Z","cmc":5737493663850,"cp":5064.89},{"stockId":1000000000805,"date":"2024-04-23T16:00:00.000Z","cmc":5697442500165,"cp":5028.2},{"stockId":1000000000805,"date":"2024-04-22T16:00:00.000Z","cmc":5664706193245,"cp":5002.88},{"stockId":1000000000805,"date":"2024-04-21T16:00:00.000Z","cmc":5825874395254,"cp":5179.84},{"stockId":1000000000805,"date":"2024-04-18T16:00:00.000Z","cmc":6010657333098,"cp":5335.03},{"stockId":1000000000805,"date":"2024-04-17T16:00:00.000Z","cmc":5936772721559,"cp":5328.97},{"stockId":1000000000805,"date":"2024-04-16T16:00:00.000Z","cmc":5985693977350,"cp":5315.58},{"stockId":1000000000805,"date":"2024-04-15T16:00:00.000Z","cmc":5934171710675,"cp":5216.74},{"stockId":1000000000805,"date":"2024-04-14T16:00:00.000Z","cmc":5949005449441,"cp":5336.53},{"stockId":1000000000805,"date":"2024-04-11T16:00:00.000Z","cmc":5798022781952,"cp":5267.37},{"stockId":1000000000805,"date":"2024-04-10T16:00:00.000Z","cmc":5775907547679,"cp":5244.12},{"stockId":1000000000805,"date":"2024-04-09T16:00:00.000Z","cmc":5769480973415,"cp":5215.65},{"stockId":1000000000805,"date":"2024-04-08T16:00:00.000Z","cmc":5695312523393,"cp":5186.95},{"stockId":1000000000805,"date":"2024-04-07T16:00:00.000Z","cmc":5740563865527,"cp":5184.28},{"stockId":1000000000805,"date":"2024-04-02T16:00:00.000Z","cmc":5747771242470,"cp":5222.51},{"stockId":1000000000805,"date":"2024-04-01T16:00:00.000Z","cmc":5616565474600,"cp":5067.19},{"stockId":1000000000805,"date":"2024-03-31T16:00:00.000Z","cmc":5538339016577,"cp":5023.64},{"stockId":1000000000805,"date":"2024-03-28T16:00:00.000Z","cmc":5551899518161,"cp":4967.73},{"stockId":1000000000805,"date":"2024-03-27T16:00:00.000Z","cmc":5346229350135,"cp":4828.1},{"stockId":1000000000805,"date":"2024-03-26T16:00:00.000Z","cmc":5300624022994,"cp":4761.83},{"stockId":1000000000805,"date":"2024-03-25T16:00:00.000Z","cmc":5314189084199,"cp":4820.28},{"stockId":1000000000805,"date":"2024-03-24T16:00:00.000Z","cmc":5361721784264,"cp":4853.61},{"stockId":1000000000805,"date":"2024-03-21T16:00:00.000Z","cmc":5289735978114,"cp":4826.59},{"stockId":1000000000805,"date":"2024-03-20T16:00:00.000Z","cmc":5345777616575,"cp":4913.49},{"stockId":1000000000805,"date":"2024-03-19T16:00:00.000Z","cmc":5330115132819,"cp":4907.05},{"stockId":1000000000805,"date":"2024-03-18T16:00:00.000Z","cmc":5281223640307,"cp":4903.1},{"stockId":1000000000805,"date":"2024-03-17T16:00:00.000Z","cmc":5273614793782,"cp":4909.96},{"stockId":1000000000805,"date":"2024-03-14T16:00:00.000Z","cmc":5291117154490,"cp":4920.27},{"stockId":1000000000805,"date":"2024-03-13T16:00:00.000Z","cmc":5246046513846,"cp":4848.05},{"stockId":1000000000805,"date":"2024-03-12T16:00:00.000Z","cmc":5181500285976,"cp":4797.65},{"stockId":1000000000805,"date":"2024-03-11T16:00:00.000Z","cmc":5168866749582,"cp":4787.49},{"stockId":1000000000805,"date":"2024-03-10T16:00:00.000Z","cmc":5343812037086,"cp":4910.25},{"stockId":1000000000805,"date":"2024-03-07T16:00:00.000Z","cmc":5422090593225,"cp":4933.78},{"stockId":1000000000805,"date":"2024-03-06T16:00:00.000Z","cmc":5392414142680,"cp":4902.09},{"stockId":1000000000805,"date":"2024-03-05T16:00:00.000Z","cmc":5312411135051,"cp":4829.11},{"stockId":1000000000805,"date":"2024-03-04T16:00:00.000Z","cmc":5309567352870,"cp":4812.28},{"stockId":1000000000805,"date":"2024-03-03T16:00:00.000Z","cmc":5300949699104,"cp":4823.67},{"stockId":1000000000805,"date":"2024-02-29T16:00:00.000Z","cmc":5181007618192,"cp":4764.6},{"stockId":1000000000805,"date":"2024-02-28T16:00:00.000Z","cmc":5175884490741,"cp":4727.81},{"stockId":1000000000805,"date":"2024-02-27T16:00:00.000Z","cmc":5140396335824,"cp":4634.75},{"stockId":1000000000805,"date":"2024-02-26T16:00:00.000Z","cmc":5168668164601,"cp":4679.62},{"stockId":1000000000805,"date":"2024-02-25T16:00:00.000Z","cmc":5147857707005,"cp":4639.65},{"stockId":1000000000805,"date":"2024-02-22T16:00:00.000Z","cmc":5258755626871,"cp":4707.47},{"stockId":1000000000805,"date":"2024-02-21T16:00:00.000Z","cmc":5302097162668,"cp":4721.53},{"stockId":1000000000805,"date":"2024-02-20T16:00:00.000Z","cmc":5113427679860,"cp":4603.55},{"stockId":1000000000805,"date":"2024-02-19T16:00:00.000Z","cmc":5103080188963,"cp":4592.14},{"stockId":1000000000805,"date":"2024-02-18T16:00:00.000Z","cmc":5092020413201,"cp":4576.1},{"stockId":1000000000805,"date":"2024-02-07T16:00:00.000Z","cmc":4908096079176,"cp":4480.42},{"stockId":1000000000805,"date":"2024-02-06T16:00:00.000Z","cmc":4907571691070,"cp":4455.2},{"stockId":1000000000805,"date":"2024-02-05T16:00:00.000Z","cmc":4806621966001,"cp":4307.82},{"stockId":1000000000805,"date":"2024-02-04T16:00:00.000Z","cmc":4788137265566,"cp":4146.71},{"stockId":1000000000805,"date":"2024-02-01T16:00:00.000Z","cmc":4733029140198,"cp":4194.92},{"stockId":1000000000805,"date":"2024-01-31T16:00:00.000Z","cmc":4754287346318,"cp":4264.67},{"stockId":1000000000805,"date":"2024-01-30T16:00:00.000Z","cmc":4826620666242,"cp":4302.92},{"stockId":1000000000805,"date":"2024-01-29T16:00:00.000Z","cmc":4830202119351,"cp":4358.68},{"stockId":1000000000805,"date":"2024-01-28T16:00:00.000Z","cmc":4862225874915,"cp":4432.14},{"stockId":1000000000805,"date":"2024-01-25T16:00:00.000Z","cmc":4888227055151,"cp":4476.68},{"stockId":1000000000805,"date":"2024-01-24T16:00:00.000Z","cmc":4789767734316,"cp":4460.01},{"stockId":1000000000805,"date":"2024-01-23T16:00:00.000Z","cmc":4540686270697,"cp":4295.16},{"stockId":1000000000805,"date":"2024-01-22T16:00:00.000Z","cmc":4426337239962,"cp":4218.02},{"stockId":1000000000805,"date":"2024-01-21T16:00:00.000Z","cmc":4397576509673,"cp":4161.37},{"stockId":1000000000805,"date":"2024-01-18T16:00:00.000Z","cmc":4496896921055,"cp":4329.36},{"stockId":1000000000805,"date":"2024-01-17T16:00:00.000Z","cmc":4532979355260,"cp":4361.94},{"stockId":1000000000805,"date":"2024-01-16T16:00:00.000Z","cmc":4539019212959,"cp":4376.36},{"stockId":1000000000805,"date":"2024-01-15T16:00:00.000Z","cmc":4627852538111,"cp":4481.03},{"stockId":1000000000805,"date":"2024-01-14T16:00:00.000Z","cmc":4623083700972,"cp":4488.65},{"stockId":1000000000805,"date":"2024-01-11T16:00:00.000Z","cmc":4596138371449,"cp":4499.21},{"stockId":1000000000805,"date":"2024-01-10T16:00:00.000Z","cmc":4582754991687,"cp":4494.05},{"stockId":1000000000805,"date":"2024-01-09T16:00:00.000Z","cmc":4636723591132,"cp":4484.17},{"stockId":1000000000805,"date":"2024-01-08T16:00:00.000Z","cmc":4669195149076,"cp":4506.45},{"stockId":1000000000805,"date":"2024-01-07T16:00:00.000Z","cmc":4643299468272,"cp":4474.35},{"stockId":1000000000805,"date":"2024-01-04T16:00:00.000Z","cmc":4669565562940,"cp":4520.61},{"stockId":1000000000805,"date":"2024-01-03T16:00:00.000Z","cmc":4675267581855,"cp":4544.54},{"stockId":1000000000805,"date":"2024-01-02T16:00:00.000Z","cmc":4645199707906,"cp":4553.12},{"stockId":1000000000805,"date":"2024-01-01T16:00:00.000Z","cmc":4594168954708,"cp":4532.22},{"stockId":1000000000805,"date":"2023-12-28T16:00:00.000Z","cmc":4530242786386,"cp":4474.74},{"stockId":1000000000805,"date":"2023-12-27T16:00:00.000Z","cmc":4507986744739,"cp":4456.9},{"stockId":1000000000805,"date":"2023-12-26T16:00:00.000Z","cmc":4509536861272,"cp":4401.82},{"stockId":1000000000805,"date":"2023-12-25T16:00:00.000Z","cmc":4449663282321,"cp":4364.96},{"stockId":1000000000805,"date":"2023-12-24T16:00:00.000Z","cmc":4457377597151,"cp":4391.54},{"stockId":1000000000805,"date":"2023-12-21T16:00:00.000Z","cmc":4412998305489,"cp":4356.24},{"stockId":1000000000805,"date":"2023-12-20T16:00:00.000Z","cmc":4348534364575,"cp":4292.45},{"stockId":1000000000805,"date":"2023-12-19T16:00:00.000Z","cmc":4340538021221,"cp":4267.17},{"stockId":1000000000805,"date":"2023-12-18T16:00:00.000Z","cmc":4330793845759,"cp":4261.81},{"stockId":1000000000805,"date":"2023-12-17T16:00:00.000Z","cmc":4331565371620,"cp":4273.44},{"stockId":1000000000805,"date":"2023-12-14T16:00:00.000Z","cmc":4332299940365,"cp":4310.84},{"stockId":1000000000805,"date":"2023-12-13T16:00:00.000Z","cmc":4342072189453,"cp":4314.49},{"stockId":1000000000805,"date":"2023-12-12T16:00:00.000Z","cmc":4346544823654,"cp":4311.46},{"stockId":1000000000805,"date":"2023-12-11T16:00:00.000Z","cmc":4425081834613,"cp":4384.62},{"stockId":1000000000805,"date":"2023-12-10T16:00:00.000Z","cmc":4409770660129,"cp":4385.49},{"stockId":1000000000805,"date":"2023-12-07T16:00:00.000Z","cmc":4387893358774,"cp":4379.14},{"stockId":1000000000805,"date":"2023-12-06T16:00:00.000Z","cmc":4375440097864,"cp":4397.09},{"stockId":1000000000805,"date":"2023-12-05T16:00:00.000Z","cmc":4409706823292,"cp":4425.78},{"stockId":1000000000805,"date":"2023-12-04T16:00:00.000Z","cmc":4430335792250,"cp":4381.05},{"stockId":1000000000805,"date":"2023-12-03T16:00:00.000Z","cmc":4519018546802,"cp":4473.3},{"stockId":1000000000805,"date":"2023-11-30T16:00:00.000Z","cmc":4487720549092,"cp":4442.33},{"stockId":1000000000805,"date":"2023-11-29T16:00:00.000Z","cmc":4487761225574,"cp":4436.79},{"stockId":1000000000805,"date":"2023-11-28T16:00:00.000Z","cmc":4463966955983,"cp":4450.77},{"stockId":1000000000805,"date":"2023-11-27T16:00:00.000Z","cmc":4454780912430,"cp":4432.7},{"stockId":1000000000805,"date":"2023-11-26T16:00:00.000Z","cmc":4464441902458,"cp":4425.51},{"stockId":1000000000805,"date":"2023-11-23T16:00:00.000Z","cmc":4459838699829,"cp":4412.53},{"stockId":1000000000805,"date":"2023-11-22T16:00:00.000Z","cmc":4461453003584,"cp":4422.79},{"stockId":1000000000805,"date":"2023-11-21T16:00:00.000Z","cmc":4441716417854,"cp":4389},{"stockId":1000000000805,"date":"2023-11-20T16:00:00.000Z","cmc":4471195015417,"cp":4435.6},{"stockId":1000000000805,"date":"2023-11-19T16:00:00.000Z","cmc":4458214907570,"cp":4430.18},{"stockId":1000000000805,"date":"2023-11-16T16:00:00.000Z","cmc":4448415559146,"cp":4429.52},{"stockId":1000000000805,"date":"2023-11-15T16:00:00.000Z","cmc":4462062718451,"cp":4431.27},{"stockId":1000000000805,"date":"2023-11-14T16:00:00.000Z","cmc":4491339734265,"cp":4466.59},{"stockId":1000000000805,"date":"2023-11-13T16:00:00.000Z","cmc":4436518365891,"cp":4403.91},{"stockId":1000000000805,"date":"2023-11-12T16:00:00.000Z","cmc":4464885087113,"cp":4427.9},{"stockId":1000000000805,"date":"2023-11-09T16:00:00.000Z","cmc":4438767051159,"cp":4399.77},{"stockId":1000000000805,"date":"2023-11-08T16:00:00.000Z","cmc":4434645422609,"cp":4400.64},{"stockId":1000000000805,"date":"2023-11-07T16:00:00.000Z","cmc":4372373642588,"cp":4346.64},{"stockId":1000000000805,"date":"2023-11-06T16:00:00.000Z","cmc":4405145364256,"cp":4380.79},{"stockId":1000000000805,"date":"2023-11-05T16:00:00.000Z","cmc":4402825620819,"cp":4386.51},{"stockId":1000000000805,"date":"2023-11-02T16:00:00.000Z","cmc":4483289040378,"cp":4407.51},{"stockId":1000000000805,"date":"2023-11-01T16:00:00.000Z","cmc":4471219622105,"cp":4400.01},{"stockId":1000000000805,"date":"2023-10-31T16:00:00.000Z","cmc":4465476438412,"cp":4436.11},{"stockId":1000000000805,"date":"2023-10-30T16:00:00.000Z","cmc":4474327461527,"cp":4455.36},{"stockId":1000000000805,"date":"2023-10-29T16:00:00.000Z","cmc":4453823780502,"cp":4443.83},{"stockId":1000000000805,"date":"2023-10-26T16:00:00.000Z","cmc":4526931741893,"cp":4453.14},{"stockId":1000000000805,"date":"2023-10-25T16:00:00.000Z","cmc":4518114507169,"cp":4419.97},{"stockId":1000000000805,"date":"2023-10-24T16:00:00.000Z","cmc":4496660161699,"cp":4442.69},{"stockId":1000000000805,"date":"2023-10-23T16:00:00.000Z","cmc":4561748241132,"cp":4418.12},{"stockId":1000000000805,"date":"2023-10-22T16:00:00.000Z","cmc":4503552273143,"cp":4353.58},{"stockId":1000000000805,"date":"2023-10-19T16:00:00.000Z","cmc":4579875327360,"cp":4457.59},{"stockId":1000000000805,"date":"2023-10-18T16:00:00.000Z","cmc":4598820148966,"cp":4452.69},{"stockId":1000000000805,"date":"2023-10-17T16:00:00.000Z","cmc":4698373526969,"cp":4521.77},{"stockId":1000000000805,"date":"2023-10-16T16:00:00.000Z","cmc":4718999107222,"cp":4577.6},{"stockId":1000000000805,"date":"2023-10-15T16:00:00.000Z","cmc":4687486387023,"cp":4566.93},{"stockId":1000000000805,"date":"2023-10-12T16:00:00.000Z","cmc":4655279972554,"cp":4573.59},{"stockId":1000000000805,"date":"2023-10-11T16:00:00.000Z","cmc":4675492656569,"cp":4608.31},{"stockId":1000000000805,"date":"2023-10-10T16:00:00.000Z","cmc":4643172738769,"cp":4551.42},{"stockId":1000000000805,"date":"2023-10-09T16:00:00.000Z","cmc":4703477744604,"cp":4597.74},{"stockId":1000000000805,"date":"2023-10-08T16:00:00.000Z","cmc":4757375290565,"cp":4624.25},{"stockId":1000000000805,"date":"2023-09-27T16:00:00.000Z","cmc":4756647132911,"cp":4624.25},{"stockId":1000000000805,"date":"2023-09-26T16:00:00.000Z","cmc":4765355507438,"cp":4614.25},{"stockId":1000000000805,"date":"2023-09-25T16:00:00.000Z","cmc":4770069869171,"cp":4617.75},{"stockId":1000000000805,"date":"2023-09-24T16:00:00.000Z","cmc":4797354709584,"cp":4652.37},{"stockId":1000000000805,"date":"2023-09-21T16:00:00.000Z","cmc":4831745602490,"cp":4670.18},{"stockId":1000000000805,"date":"2023-09-20T16:00:00.000Z","cmc":4804503968531,"cp":4670.76},{"stockId":1000000000805,"date":"2023-09-19T16:00:00.000Z","cmc":4853760095667,"cp":4707.51},{"stockId":1000000000805,"date":"2023-09-18T16:00:00.000Z","cmc":4901674909141,"cp":4752.2},{"stockId":1000000000805,"date":"2023-09-17T16:00:00.000Z","cmc":4865688056927,"cp":4748.58},{"stockId":1000000000805,"date":"2023-09-14T16:00:00.000Z","cmc":4873282828829,"cp":4732.77},{"stockId":1000000000805,"date":"2023-09-13T16:00:00.000Z","cmc":4907845381014,"cp":4740.32},{"stockId":1000000000805,"date":"2023-09-12T16:00:00.000Z","cmc":4841281826672,"cp":4667.14},{"stockId":1000000000805,"date":"2023-09-11T16:00:00.000Z","cmc":4801458463256,"cp":4659.39},{"stockId":1000000000805,"date":"2023-09-10T16:00:00.000Z","cmc":4817515865522,"cp":4679.42},{"stockId":1000000000805,"date":"2023-09-07T16:00:00.000Z","cmc":4773735979256,"cp":4628.3},{"stockId":1000000000805,"date":"2023-09-06T16:00:00.000Z","cmc":4841813268912,"cp":4675.81},{"stockId":1000000000805,"date":"2023-09-05T16:00:00.000Z","cmc":4834064426558,"cp":4716.69},{"stockId":1000000000805,"date":"2023-09-04T16:00:00.000Z","cmc":4817384178158,"cp":4710.38},{"stockId":1000000000805,"date":"2023-09-03T16:00:00.000Z","cmc":4814771575831,"cp":4721.97},{"stockId":1000000000805,"date":"2023-08-31T16:00:00.000Z","cmc":4680786751335,"cp":4579.52},{"stockId":1000000000805,"date":"2023-08-30T16:00:00.000Z","cmc":4594159865111,"cp":4454.13},{"stockId":1000000000805,"date":"2023-08-29T16:00:00.000Z","cmc":4614578609581,"cp":4482.68},{"stockId":1000000000805,"date":"2023-08-28T16:00:00.000Z","cmc":4612361438985,"cp":4490.64},{"stockId":1000000000805,"date":"2023-08-27T16:00:00.000Z","cmc":4619171621887,"cp":4444.79},{"stockId":1000000000805,"date":"2023-08-24T16:00:00.000Z","cmc":4533282110233,"cp":4372.65},{"stockId":1000000000805,"date":"2023-08-23T16:00:00.000Z","cmc":4554464557269,"cp":4433.94},{"stockId":1000000000805,"date":"2023-08-22T16:00:00.000Z","cmc":4550088606291,"cp":4392.71},{"stockId":1000000000805,"date":"2023-08-21T16:00:00.000Z","cmc":4564193644296,"cp":4434.38},{"stockId":1000000000805,"date":"2023-08-20T16:00:00.000Z","cmc":4485146985945,"cp":4390.32},{"stockId":1000000000805,"date":"2023-08-17T16:00:00.000Z","cmc":4538422018006,"cp":4441.19},{"stockId":1000000000805,"date":"2023-08-16T16:00:00.000Z","cmc":4579548342083,"cp":4505.1},{"stockId":1000000000805,"date":"2023-08-15T16:00:00.000Z","cmc":4561242159585,"cp":4488.42},{"stockId":1000000000805,"date":"2023-08-14T16:00:00.000Z","cmc":4623361428439,"cp":4530.52},{"stockId":1000000000805,"date":"2023-08-13T16:00:00.000Z","cmc":4624425868120,"cp":4552.03},{"stockId":1000000000805,"date":"2023-08-10T16:00:00.000Z","cmc":4630757595542,"cp":4569.11},{"stockId":1000000000805,"date":"2023-08-09T16:00:00.000Z","cmc":4725390908270,"cp":4671.6},{"stockId":1000000000805,"date":"2023-08-08T16:00:00.000Z","cmc":4673916518438,"cp":4625.52},{"stockId":1000000000805,"date":"2023-08-07T16:00:00.000Z","cmc":4695032986786,"cp":4661.18},{"stockId":1000000000805,"date":"2023-08-06T16:00:00.000Z","cmc":4662595807241,"cp":4640.67},{"stockId":1000000000805,"date":"2023-08-03T16:00:00.000Z","cmc":4645931704638,"cp":4646.96},{"stockId":1000000000805,"date":"2023-08-02T16:00:00.000Z","cmc":4629984120994,"cp":4639.2},{"stockId":1000000000805,"date":"2023-08-01T16:00:00.000Z","cmc":4652722586379,"cp":4660.95},{"stockId":1000000000805,"date":"2023-07-31T16:00:00.000Z","cmc":4781479959822,"cp":4711.09},{"stockId":1000000000805,"date":"2023-07-30T16:00:00.000Z","cmc":4737404864562,"cp":4678.88},{"stockId":1000000000805,"date":"2023-07-27T16:00:00.000Z","cmc":4737822204143,"cp":4655.8},{"stockId":1000000000805,"date":"2023-07-26T16:00:00.000Z","cmc":4696673831367,"cp":4604.01},{"stockId":1000000000805,"date":"2023-07-25T16:00:00.000Z","cmc":4719410075720,"cp":4635.1},{"stockId":1000000000805,"date":"2023-07-24T16:00:00.000Z","cmc":4758216628579,"cp":4633.35},{"stockId":1000000000805,"date":"2023-07-23T16:00:00.000Z","cmc":4659886597626,"cp":4515.67},{"stockId":1000000000805,"date":"2023-07-20T16:00:00.000Z","cmc":4698541347330,"cp":4569.88},{"stockId":1000000000805,"date":"2023-07-19T16:00:00.000Z","cmc":4724410108247,"cp":4609.08},{"stockId":1000000000805,"date":"2023-07-18T16:00:00.000Z","cmc":4757625836152,"cp":4609.18},{"stockId":1000000000805,"date":"2023-07-17T16:00:00.000Z","cmc":4727617937210,"cp":4596.25},{"stockId":1000000000805,"date":"2023-07-16T16:00:00.000Z","cmc":4746845216168,"cp":4606.56},{"stockId":1000000000805,"date":"2023-07-13T16:00:00.000Z","cmc":4867154386192,"cp":4686.52},{"stockId":1000000000805,"date":"2023-07-12T16:00:00.000Z","cmc":4870781073920,"cp":4701.78},{"stockId":1000000000805,"date":"2023-07-11T16:00:00.000Z","cmc":4735211364721,"cp":4627.49},{"stockId":1000000000805,"date":"2023-07-10T16:00:00.000Z","cmc":4734191330474,"cp":4644.44},{"stockId":1000000000805,"date":"2023-07-09T16:00:00.000Z","cmc":4728075509464,"cp":4643.21},{"stockId":1000000000805,"date":"2023-07-06T16:00:00.000Z","cmc":4742319011897,"cp":4624.83},{"stockId":1000000000805,"date":"2023-07-05T16:00:00.000Z","cmc":4722444303903,"cp":4618.34},{"stockId":1000000000805,"date":"2023-07-04T16:00:00.000Z","cmc":4762665987742,"cp":4679.96},{"stockId":1000000000805,"date":"2023-07-03T16:00:00.000Z","cmc":4770265900762,"cp":4626.25},{"stockId":1000000000805,"date":"2023-07-02T16:00:00.000Z","cmc":4781025363301,"cp":4628.78},{"stockId":1000000000805,"date":"2023-06-29T16:00:00.000Z","cmc":4650004541544,"cp":4536.17},{"stockId":1000000000805,"date":"2023-06-28T16:00:00.000Z","cmc":4612261082810,"cp":4481.51},{"stockId":1000000000805,"date":"2023-06-27T16:00:00.000Z","cmc":4656946431300,"cp":4533.31},{"stockId":1000000000805,"date":"2023-06-26T16:00:00.000Z","cmc":4660322348078,"cp":4515.77},{"stockId":1000000000805,"date":"2023-06-25T16:00:00.000Z","cmc":4558857655448,"cp":4436.87},{"stockId":1000000000805,"date":"2023-06-20T16:00:00.000Z","cmc":4606368773059,"cp":4484.46},{"stockId":1000000000805,"date":"2023-06-19T16:00:00.000Z","cmc":4634763126936,"cp":4567.23},{"stockId":1000000000805,"date":"2023-06-18T16:00:00.000Z","cmc":4691731420549,"cp":4606.02},{"stockId":1000000000805,"date":"2023-06-15T16:00:00.000Z","cmc":4742508505717,"cp":4675.46},{"stockId":1000000000805,"date":"2023-06-14T16:00:00.000Z","cmc":4724157499226,"cp":4654.44},{"stockId":1000000000805,"date":"2023-06-13T16:00:00.000Z","cmc":4719718864696,"cp":4621.17},{"stockId":1000000000805,"date":"2023-06-12T16:00:00.000Z","cmc":4705268248381,"cp":4614.32},{"stockId":1000000000805,"date":"2023-06-11T16:00:00.000Z","cmc":4753621608313,"cp":4647.2},{"stockId":1000000000805,"date":"2023-06-08T16:00:00.000Z","cmc":4772864885564,"cp":4658.72},{"stockId":1000000000805,"date":"2023-06-07T16:00:00.000Z","cmc":4742900540788,"cp":4623.42},{"stockId":1000000000805,"date":"2023-06-06T16:00:00.000Z","cmc":4692337237840,"cp":4611.97},{"stockId":1000000000805,"date":"2023-06-05T16:00:00.000Z","cmc":4706791252767,"cp":4637.63},{"stockId":1000000000805,"date":"2023-06-04T16:00:00.000Z","cmc":4717579956066,"cp":4672.97},{"stockId":1000000000805,"date":"2023-06-01T16:00:00.000Z","cmc":4710911647526,"cp":4702.11},{"stockId":1000000000805,"date":"2023-05-31T16:00:00.000Z","cmc":4636817604173,"cp":4589.05},{"stockId":1000000000805,"date":"2023-05-30T16:00:00.000Z","cmc":4597231499965,"cp":4572.97},{"stockId":1000000000805,"date":"2023-05-29T16:00:00.000Z","cmc":4682009330158,"cp":4628.7},{"stockId":1000000000805,"date":"2023-05-28T16:00:00.000Z","cmc":4690054609082,"cp":4642.13},{"stockId":1000000000805,"date":"2023-05-25T16:00:00.000Z","cmc":4585929455666,"cp":4637.53},{"stockId":1000000000805,"date":"2023-05-24T16:00:00.000Z","cmc":4618075152481,"cp":4659.95},{"stockId":1000000000805,"date":"2023-05-23T16:00:00.000Z","cmc":4663405741741,"cp":4711.67}],"stock":{"_id":1000000000805,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000805","tickerId":805,"source":"csi","fsTableType":"non_financial","currency":"CNY","constituentsMarkets":["a"],"followedNum":3,"insertedDate":"2026-05-21T09:41:46.616Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000805factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175426-000805_Index_Methodology_cn.pdf","hotSpots":[],"series":"thematic","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A股资源产业指数从能源与原材料行业中选取市值较大的50只资源类上市公司证券作为指数样本，以反映资源产业相关上市公司证券的整体表现。","fullName":"中证A股资源产业指数","launchDate":"2012-01-05T16:00:00.000Z","name":"A股资源","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700805,"pinyin":"agzy","memoNum":1,"hotMetrics":{"tr_cp":{"stockId":1000000000805,"type":"tr_cp","last_data_date":"2026-05-21T16:00:00.000Z","start_date":"2012-01-05T16:00:00.000Z","tr_cpc_fys":0.1293425401004864,"tr_cpc_w1":-0.008718005156908348,"tr_cpc_w2":-0.06455518830210771,"tr_cpc_m1":-0.0476034225790859,"tr_cpc_m3":-0.033831078722661556,"tr_cpc_m6":0.26305158085808955,"tr_cpc_y1":0.7508346189447701,"tr_cp_cac_y2":0.27672200332452457,"tr_cp_cac_y3":0.22593302307947116,"tr_cp_cac_y5":0.16687509535890643,"tr_cp_cac_y10":0.10479762704723594,"tr_cp_cac_fs":0.05476476816218545,"tr_cp_cuc_y2":0.6300190737729876,"tr_cp_cuc_y3":0.8424691782934661,"tr_cp_cuc_y5":1.1642530226171859,"tr_cp_cuc_y10":1.7106146879269328},"mtasl":{"stockId":1000000000805,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","cpc":-0.026367196076537116,"mtaslb_fb":119933957258,"mtaslb_sb":601079641.96,"mtaslb":120535036899.96,"mtaslb_mc_r":0.011497058535154515,"npa_o_f_d1":-679861656,"npa_o_f_d5":-2999525179,"npa_o_f_d20":3531702385,"npa_o_f_d60":10685451376,"npa_o_f_d120":28661434157,"npa_o_f_d240":52430924327,"npa_o_f_ys":26269298367,"fb_mc_rc_d1":-0.00006484761186755693,"fb_mc_rc_d5":-0.00028026015865605114,"fb_mc_rc_d20":0.00030140680499001214,"fb_mc_rc_d60":0.000829557936019862,"fb_mc_rc_d120":0.003294333770265956,"fb_mc_rc_d240":0.006543958624325735,"fb_mc_rc_ys":0.002247026415210557},"ic":{"stockId":1000000000805,"type":"ic","ic_t10_ws":0.269454,"ic_num":50},"cp":{"stockId":1000000000805,"type":"cp","last_data_date":"2026-05-21T16:00:00.000Z","cpc":0.028587357528977453,"cpc_fys":0.12579604161759694,"cpc_w1":-0.010379733495992971,"cpc_w2":-0.06653843095338896,"cpc_m1":-0.05018950522311427,"cpc_m3":-0.0366366030394315,"cpc_m6":0.2570548762819058,"cpc_y1":0.6950256625874089,"cp_cac_y2":0.23436758096898402,"cp_cac_y3":0.18356369778675563,"cp_cac_y5":0.13337075504949802,"cp_cac_y10":0.08139904140957444,"cp_cac_fs":0.03522138201791836,"cp_cuc_y2":0.5236633249472211,"cp_cuc_y3":0.6579632814479712,"cp_cuc_y5":0.8707297118041477,"cp_cuc_y10":1.1880065293188897}},"priceMetrics":{"date":"2026-05-21T16:00:00.000Z","cmc":7596615387505,"ecmc":2924394626088.91,"mc":10553421162728.008,"mc_om":7808473290539.691,"dyr":{"mcw":0.027772466265360007},"pb":{"mcw":1.8877766167913628},"pe_ttm":{"mcw":16.714171062955607},"ps_ttm":{"mcw":1.0671050584247517},"cp":7982.1979,"ta":97846563259,"tv":4471530641,"cpc":0.028587357528977397,"fet_as_ma":20815334.332200002},"staticDividendYieldRatio":0.027772466265454765,"stocksNum":50,"constituentsWeightingList":[{"_id":"6a0fb2156c0722b9ed4c7e97","stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","constituentId":600673,"weighting":0.033952,"lastUpdated":"2026-05-22T01:32:05.377Z","stock":{"_id":600673,"stockCode":"600673","exchange":"sh","market":"a","stockType":"company","followedNum":397,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":600673,"memoNum":10,"currency":"CNY","name":"东阳光"},"priceMetrics":{"mc":116710545188.02}},{"_id":"6a0fb2156c0722b9ed4c7e98","stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","constituentId":601958,"weighting":0.029999,"lastUpdated":"2026-05-22T01:32:05.381Z","stock":{"_id":601958,"stockCode":"601958","exchange":"sh","market":"a","stockType":"company","followedNum":568,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":601958,"memoNum":18,"currency":"CNY","name":"金钼股份"},"priceMetrics":{"mc":70307709876}},{"_id":"6a0fb2156c0722b9ed4c7e99","stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","constituentId":600497,"weighting":0.027786,"lastUpdated":"2026-05-22T01:32:05.384Z","stock":{"_id":600497,"stockCode":"600497","exchange":"sh","market":"a","stockType":"company","followedNum":446,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":600497,"memoNum":7,"currency":"CNY","name":"驰宏锌锗"},"priceMetrics":{"mc":51210265707.28}},{"_id":"6a0fb2156c0722b9ed4c7e9a","stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","constituentId":960,"weighting":0.027557,"lastUpdated":"2026-05-22T01:32:05.388Z","stock":{"_id":960,"stockCode":"000960","exchange":"sz","market":"a","stockType":"company","followedNum":612,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":960,"memoNum":11,"currency":"CNY","name":"锡业股份"},"priceMetrics":{"mc":62542868495.52}},{"_id":"6a0fb2156c0722b9ed4c7e9b","stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","constituentId":600549,"weighting":0.027428,"lastUpdated":"2026-05-22T01:32:05.398Z","stock":{"_id":600549,"stockCode":"600549","exchange":"sh","market":"a","stockType":"company","followedNum":771,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":600549,"memoNum":14,"currency":"CNY","name":"厦门钨业"},"priceMetrics":{"mc":82617966385.04}},{"_id":"6a0fb2156c0722b9ed4c7e9c","stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","constituentId":2353,"weighting":0.026433,"lastUpdated":"2026-05-22T01:32:05.402Z","stock":{"_id":2353,"stockCode":"002353","exchange":"sz","market":"a","stockType":"company","followedNum":1156,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2353,"memoNum":24,"currency":"CNY","name":"杰瑞股份"},"priceMetrics":{"mc":136428789747.25}},{"_id":"6a0fb2156c0722b9ed4c7e9d","stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","constituentId":2466,"weighting":0.025145,"lastUpdated":"2026-05-22T01:32:05.406Z","stock":{"_id":2466,"stockCode":"002466","exchange":"sz","market":"a","stockType":"company","followedNum":3147,"areaCode":"cn","blackenedNum":37,"fsTableType":"non_financial","tickerId":2466,"memoNum":39,"currency":"CNY","name":"天齐锂业"},"priceMetrics":{"mc":113963282712.92}},{"_id":"6a0fb2156c0722b9ed4c7e9e","stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","constituentId":2460,"weighting":0.024274,"lastUpdated":"2026-05-22T01:32:05.409Z","stock":{"_id":2460,"stockCode":"002460","exchange":"sz","market":"a","stockType":"company","followedNum":3208,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":2460,"memoNum":39,"currency":"CNY","name":"赣锋锂业"},"priceMetrics":{"mc":159139105263.6}},{"_id":"6a0fb2156c0722b9ed4c7e9f","stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","constituentId":2155,"weighting":0.023673,"lastUpdated":"2026-05-22T01:32:05.413Z","stock":{"_id":2155,"stockCode":"002155","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":3,"fsTableType":"non_financial","tickerId":2155,"memoNum":11,"currency":"CNY","name":"湖南黄金"},"priceMetrics":{"mc":39363186650.04}},{"_id":"6a0fb2156c0722b9ed4c7ea0","stockId":1000000000805,"date":"2026-05-20T16:00:00.000Z","constituentId":601168,"weighting":0.023207,"lastUpdated":"2026-05-22T01:32:05.417Z","stock":{"_id":601168,"stockCode":"601168","exchange":"sh","market":"a","stockType":"company","followedNum":807,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":601168,"memoNum":15,"currency":"CNY","name":"西部矿业"},"priceMetrics":{"mc":75874720000}}],"mutualMarketTypes":["ha"],"isBlackened":false},"query":{"years":3,"granularity":"q","metricsName":"bs.shn","expressionCalculateType":"t","fsMetricsType":"mcw","dateFlag":"day","endDate":"2026-05-22T22:44:44.346Z","startDate":"2023-05-22T22:44:44.346Z"}}