window.pageData = {"index":{"_id":1000000970070,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"970070","tickerId":970070,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"创业板人工智能","cniCode":"970070","constituentsMarkets":["a"],"followedNum":184,"insertedDate":"2025-07-22T08:47:31.842Z","lastUpdated":"2025-07-22T22:49:23.821Z","totalReturnIndexId":1000000470070,"baseDate":"2018-12-27T16:00:00.000Z","basePoint":1000,"description":"创业板人工智能指数反映创业板人工智能主题相关上市公司的股价变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_970070.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_970070.pdf","indexUniverse":"深市创业板市场","launchDate":"2024-07-10T16:00:00.000Z","selectionCriteria":"剔除日均成交金额排名后10%的股票，选取日均总市值排名前50名。","rebalancingFrequency":"semi-annually","pinyin":"cybrgzn","memoNum":5,"calculationMethod":"grading_weighted"},"startDate":"2024-04-11T11:11:33.896Z","endDate":"2026-04-11T11:11:33.896Z","stock":{"_id":3000000025492,"stockCode":"025492","masterFundShortName":"国泰创业板人工智能ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25492,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰创业板人工智能ETF发起联接A","name":"国泰创业板人工智能交易型开放式指数证券投资基金发起式联接基金","pinyin":"gtcybrgznjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"setUpAssetScale":76845627.8,"setUpDate":"2025-10-28T16:00:00.000Z","setUpShares":76845627.8,"inceptionDate":"2025-10-30T16:00:00.000Z","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000970070,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"970070","tickerId":970070,"name":"创业板人工智能","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘昉元","stockType":"fund_manager","stockCode":"j101020238","exchange":"fm","tickerId":120625253700}],"targetFunds":[{"shortName":"国泰创业板人工智能ETF","stockType":"fund","stockCode":"159388","exchange":"sz","tickerId":159388}],"hotMetrics":{"fss":{"stockId":3000000025492,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.1164,"f_ind_h_s_r":0.8835999999999999,"f_h_a":14992},"fpr":{"stockId":3000000025492,"type":"fpr","f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.09790330965170681,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.07531967069539323,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.02676486437937848,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.02814124395052877},"fp":{"stockId":3000000025492,"type":"fp","last_data_date":"2026-04-09T16:00:00.000Z","f_cagr_p_r_fs":0.32482457032441814,"f_p_r_m1":0.04141018466703983,"f_p_r_fys":0.17054542187078758,"f_p_r_m3":0.11360916395965104},"ff":{"stockId":3000000025492,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000025492,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.3027,"f_nv_cr":0.02100478093894509},"f_as":{"stockId":3000000025492,"type":"f_as","f_tas":86071399.9847,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025493,"name":"国泰创业板人工智能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":"025493","tickerId":25493,"shortName":"国泰创业板人工智能ETF发起联接C","currency":"CNY","__csrcFundId":15839,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:07:55.680Z","inceptionDate":"2025-10-30T16:00:00.000Z","pinyin":"gtcybrgznjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000970070}],"lastFsMetrics":{"latestTurnoverRate":0.5139161037634034,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9833},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9735},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9933},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9848},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9812},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9539},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9593},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.96},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.927},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9474},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9503},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9557},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9589},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9169},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9219},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9522},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9978},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9898},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":0.9924},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0147},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0128},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0019},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0114},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0231},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0747},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1017},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1139},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0756},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0932},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.071},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0407},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0886},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0711},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.0722},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1071},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1024},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.114},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1152},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1074},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.107},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1171},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1129},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.143},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1443},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1519},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1424},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1698},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2429},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2161},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2454},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2366},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2141},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2001},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1691},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1819},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2154},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2082},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2152},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.246},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2479},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2552},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2837},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2384},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2778},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2326},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2061},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1828},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2542},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2562},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2329},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2795},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2527},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2689},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2616},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2835},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2785},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2659},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.219},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1992},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2207},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2194},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2159},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2509},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2356},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.218},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1945},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2101},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1606},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2215},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2198},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2165},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1677},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1796},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2207},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1896},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1851},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1875},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1582},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2027},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1637},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1739},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.1764},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2816},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.2759},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025492,"lxr_nv_fc":1.3027}],"priceMetricsList":[{"date":"2024-07-10T16:00:00.000Z","stockId":1000000970070,"cp":2092.3545,"r_cp":2136.9964},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000970070,"cp":2064.777,"r_cp":2108.8305},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000970070,"cp":2039.9844,"r_cp":2083.5089},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000970070,"cp":2071.6586,"r_cp":2115.8589},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000970070,"cp":2025.4657,"r_cp":2068.6804},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000970070,"cp":2017.5511,"r_cp":2060.5969},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000970070,"cp":2017.6576,"r_cp":2060.7057},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000970070,"cp":2032.9425,"r_cp":2076.3167},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000970070,"cp":1969.7219,"r_cp":2011.7472},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000970070,"cp":1951.825,"r_cp":1993.4684},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000970070,"cp":1906.5945,"r_cp":1947.2729},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000970070,"cp":1938.2762,"r_cp":1979.6305},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000970070,"cp":1960.8758,"r_cp":2002.7123},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000970070,"cp":1963.6955,"r_cp":2005.5922},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000970070,"cp":2035.1958,"r_cp":2078.618},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000970070,"cp":2041.6964,"r_cp":2085.2573},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000970070,"cp":1948.7685,"r_cp":1990.3467},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000970070,"cp":1853.6051,"r_cp":1893.1529},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000970070,"cp":1895.0886,"r_cp":1935.5215},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000970070,"cp":1892.4377,"r_cp":1932.814},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000970070,"cp":1870.0585,"r_cp":1909.9573},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000970070,"cp":1871.049,"r_cp":1910.9689},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000970070,"cp":1853.5341,"r_cp":1893.0803},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000970070,"cp":1873.3479,"r_cp":1913.3169},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000970070,"cp":1866.931,"r_cp":1906.7631},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000970070,"cp":1889.0432,"r_cp":1929.3471},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000970070,"cp":1906.7658,"r_cp":1947.4479},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000970070,"cp":1917.9304,"r_cp":1958.8508},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000970070,"cp":1888.5756,"r_cp":1928.8697},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000970070,"cp":1869.2596,"r_cp":1909.1416},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000970070,"cp":1842.6943,"r_cp":1882.0095},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000970070,"cp":1845.1621,"r_cp":1884.53},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000970070,"cp":1823.8518,"r_cp":1862.765},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000970070,"cp":1789.616,"r_cp":1827.7988},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000970070,"cp":1790.4656,"r_cp":1828.6666},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000970070,"cp":1786.7044,"r_cp":1824.8251},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000970070,"cp":1845.9106,"r_cp":1885.2945},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000970070,"cp":1775.1872,"r_cp":1813.0621},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000970070,"cp":1801.7566,"r_cp":1840.1984},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000970070,"cp":1782.1948,"r_cp":1820.2193},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000970070,"cp":1801.8408,"r_cp":1840.2844},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000970070,"cp":1768.4513,"r_cp":1806.1825},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000970070,"cp":1778.1961,"r_cp":1816.1352},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000970070,"cp":1817.3617,"r_cp":1856.1364},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000970070,"cp":1816.3446,"r_cp":1855.0976},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000970070,"cp":1813.9326,"r_cp":1852.6341},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000970070,"cp":1817.0247,"r_cp":1855.7922},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000970070,"cp":1802.8671,"r_cp":1841.3749},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000970070,"cp":1825.3743,"r_cp":1864.3629},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000970070,"cp":1834.5945,"r_cp":1873.78},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000970070,"cp":1842.109,"r_cp":1881.455},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000970070,"cp":1933.7593,"r_cp":1975.2749},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000970070,"cp":1953.3775,"r_cp":1995.3143},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000970070,"cp":2041.0637,"r_cp":2085.5974},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000970070,"cp":2203.6572,"r_cp":2251.7385},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000970070,"cp":2590.0393,"r_cp":2646.551},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000970070,"cp":3080.3249,"r_cp":3147.5341},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000970070,"cp":2889.5524,"r_cp":2952.5991},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000970070,"cp":2717.0737,"r_cp":2777.1145},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000970070,"cp":2631.8357,"r_cp":2689.9929},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000970070,"cp":2791.9134,"r_cp":2853.6079},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000970070,"cp":2716.7352,"r_cp":2776.7684},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000970070,"cp":2675.2682,"r_cp":2734.3851},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000970070,"cp":2739.3842,"r_cp":2800.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000970070,"cp":2911.597,"r_cp":2976.7037},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000970070,"cp":2998.2169,"r_cp":3065.2605},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000970070,"cp":2988.4795,"r_cp":3055.3054},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000970070,"cp":2907.3466,"r_cp":2972.3583},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000970070,"cp":2912.8422,"r_cp":2977.9768},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000970070,"cp":2940.9251,"r_cp":3006.6876},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000970070,"cp":2954.2441,"r_cp":3020.3044},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000970070,"cp":2884.7353,"r_cp":2949.2413},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000970070,"cp":2917.2847,"r_cp":2982.5186},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000970070,"cp":2921.3219,"r_cp":2986.6461},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000970070,"cp":2741.2904,"r_cp":2802.5889},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000970070,"cp":2813.9558,"r_cp":2876.8792},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000970070,"cp":2950.7539,"r_cp":3016.7362},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000970070,"cp":2930.7817,"r_cp":2996.3174},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000970070,"cp":3011.5703,"r_cp":3078.9125},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000970070,"cp":3013.2798,"r_cp":3080.6602},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000970070,"cp":3144.6426,"r_cp":3214.9605},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000970070,"cp":3095.5545,"r_cp":3164.7747},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000970070,"cp":3179.1491,"r_cp":3250.2386},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000970070,"cp":3035.634,"r_cp":3103.5143},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000970070,"cp":2926.3417,"r_cp":2991.7781},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000970070,"cp":2746.295,"r_cp":2807.7053},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000970070,"cp":2837.8938,"r_cp":2901.3524},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000970070,"cp":2920.0745,"r_cp":2985.3707},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000970070,"cp":2904.1017,"r_cp":2969.0733},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000970070,"cp":2810.092,"r_cp":2872.9603},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000970070,"cp":2801.2447,"r_cp":2863.9151},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000970070,"cp":2753.789,"r_cp":2815.3977},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000970070,"cp":2847.5872,"r_cp":2911.2944},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000970070,"cp":2803.2052,"r_cp":2865.9194},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000970070,"cp":2884.1032,"r_cp":2948.6273},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000970070,"cp":2940.6996,"r_cp":3006.4899},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000970070,"cp":2896.5719,"r_cp":2961.375},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000970070,"cp":2859.6227,"r_cp":2923.5992},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000970070,"cp":2938.5868,"r_cp":3004.33},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000970070,"cp":2978.6413,"r_cp":3045.2806},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000970070,"cp":2939.4831,"r_cp":3005.2463},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000970070,"cp":2973.0761,"r_cp":3039.5909},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000970070,"cp":3025.9811,"r_cp":3093.6795},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000970070,"cp":3070.7202,"r_cp":3139.4195},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000970070,"cp":3047.8219,"r_cp":3116.0089},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000970070,"cp":2997.2776,"r_cp":3064.3339},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000970070,"cp":2923.4654,"r_cp":2988.8703},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000970070,"cp":2978.7335,"r_cp":3045.3749},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000970070,"cp":3076.5366,"r_cp":3145.3661},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000970070,"cp":3110.35,"r_cp":3179.936},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000970070,"cp":3036.6915,"r_cp":3104.6296},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000970070,"cp":3018.8914,"r_cp":3086.4312},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000970070,"cp":2982.6585,"r_cp":3049.3877},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000970070,"cp":3097.5395,"r_cp":3166.8388},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000970070,"cp":3053.0974,"r_cp":3121.4024},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000970070,"cp":3015.1035,"r_cp":3082.5585},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000970070,"cp":2873.4908,"r_cp":2937.7775},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000970070,"cp":2781.7415,"r_cp":2843.9756},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000970070,"cp":2665.1233,"r_cp":2724.7483},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000970070,"cp":2646.1742,"r_cp":2705.3752},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000970070,"cp":2744.0052,"r_cp":2805.3949},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000970070,"cp":2730.863,"r_cp":2791.9587},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000970070,"cp":2726.0014,"r_cp":2786.9884},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000970070,"cp":2608.5772,"r_cp":2666.9371},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000970070,"cp":2611.4254,"r_cp":2669.849},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000970070,"cp":2772.9146,"r_cp":2834.9511},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000970070,"cp":2739.3079,"r_cp":2800.5925},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000970070,"cp":2824.9173,"r_cp":2888.1172},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000970070,"cp":2819.4778,"r_cp":2882.556},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000970070,"cp":2866.335,"r_cp":2930.4615},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000970070,"cp":2939.9413,"r_cp":3005.7146},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000970070,"cp":2979.4355,"r_cp":3046.0923},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000970070,"cp":2947.6569,"r_cp":3013.6027},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000970070,"cp":3056.9984,"r_cp":3125.3904},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000970070,"cp":2912.8853,"r_cp":2978.0531},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000970070,"cp":2935.1304,"r_cp":3000.7958},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000970070,"cp":3049.7929,"r_cp":3118.0236},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000970070,"cp":3143.6544,"r_cp":3213.985},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000970070,"cp":3236.6399,"r_cp":3309.0508},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000970070,"cp":3187.1785,"r_cp":3258.4828},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000970070,"cp":3257.4444,"r_cp":3330.3207},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000970070,"cp":3184.767,"r_cp":3256.0174},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000970070,"cp":3236.3586,"r_cp":3308.7632},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000970070,"cp":3322.5985,"r_cp":3396.9325},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000970070,"cp":3185.0294,"r_cp":3256.2857},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000970070,"cp":3262.6878,"r_cp":3335.6815},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000970070,"cp":3274.375,"r_cp":3347.6302},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000970070,"cp":3473.8741,"r_cp":3551.5925},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000970070,"cp":3434.4842,"r_cp":3511.3214},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000970070,"cp":3380.358,"r_cp":3455.9842},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000970070,"cp":3429.2854,"r_cp":3506.0062},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000970070,"cp":3339.5799,"r_cp":3414.2938},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000970070,"cp":3099.5624,"r_cp":3168.9066},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000970070,"cp":3075.3021,"r_cp":3144.1035},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000970070,"cp":3142.5232,"r_cp":3212.8284},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000970070,"cp":3213.5657,"r_cp":3285.4603},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000970070,"cp":3326.1318,"r_cp":3400.6553},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000970070,"cp":3281.6523,"r_cp":3355.1792},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000970070,"cp":3239.7376,"r_cp":3312.3254},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000970070,"cp":3240.4151,"r_cp":3313.018},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000970070,"cp":3261.6659,"r_cp":3334.745},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000970070,"cp":3200.3697,"r_cp":3272.0755},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000970070,"cp":3272.3476,"r_cp":3345.6661},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000970070,"cp":3279.8309,"r_cp":3353.3171},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000970070,"cp":3322.564,"r_cp":3397.0077},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000970070,"cp":3234.4956,"r_cp":3306.9661},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000970070,"cp":3189.6172,"r_cp":3261.0822},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000970070,"cp":3092.3645,"r_cp":3161.6505},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000970070,"cp":3071.6137,"r_cp":3140.4347},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000970070,"cp":2970.8473,"r_cp":3037.4106},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000970070,"cp":2979.1425,"r_cp":3045.8916},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000970070,"cp":2965.9785,"r_cp":3032.4327},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000970070,"cp":2947.2956,"r_cp":3013.8719},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000970070,"cp":2965.462,"r_cp":3032.4487},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000970070,"cp":2924.6227,"r_cp":2990.6869},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000970070,"cp":2949.2143,"r_cp":3015.834},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000970070,"cp":2877.4559,"r_cp":2942.4547},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000970070,"cp":2376.5234,"r_cp":2430.2067},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000970070,"cp":2409.2475,"r_cp":2463.67},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000970070,"cp":2487.086,"r_cp":2543.2668},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000970070,"cp":2568.5101,"r_cp":2626.5302},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000970070,"cp":2612.7866,"r_cp":2671.8069},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000970070,"cp":2639.9857,"r_cp":2699.6204},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000970070,"cp":2623.1968,"r_cp":2682.4522},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000970070,"cp":2571.4277,"r_cp":2629.5137},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000970070,"cp":2560.2582,"r_cp":2618.0919},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000970070,"cp":2576.2551,"r_cp":2634.4502},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000970070,"cp":2651.8177,"r_cp":2711.7197},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000970070,"cp":2608.0411,"r_cp":2666.9542},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000970070,"cp":2688.6505,"r_cp":2749.3845},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000970070,"cp":2604.7154,"r_cp":2663.5534},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000970070,"cp":2647.6505,"r_cp":2707.4583},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000970070,"cp":2624.1415,"r_cp":2683.4183},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000970070,"cp":2651.3426,"r_cp":2711.2338},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000970070,"cp":2712.8603,"r_cp":2774.6574},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000970070,"cp":2824.4205,"r_cp":2888.7588},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000970070,"cp":2802.9872,"r_cp":2866.8373},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000970070,"cp":2879.6741,"r_cp":2945.2711},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000970070,"cp":2825.7119,"r_cp":2890.0797},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000970070,"cp":2882.803,"r_cp":2948.724},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000970070,"cp":2864.0218,"r_cp":2929.5133},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000970070,"cp":2895.2127,"r_cp":2961.4175},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000970070,"cp":2792.2477,"r_cp":2856.098},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000970070,"cp":2812.8387,"r_cp":2877.1598},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000970070,"cp":2787.6162,"r_cp":2851.3606},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000970070,"cp":2801.597,"r_cp":2865.6611},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000970070,"cp":2780.6161,"r_cp":2844.596},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000970070,"cp":2768.6519,"r_cp":2832.3565},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000970070,"cp":2704.1245,"r_cp":2768.7506},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000970070,"cp":2746.5691,"r_cp":2812.2765},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000970070,"cp":2701.4747,"r_cp":2766.2586},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000970070,"cp":2716.6154,"r_cp":2782.9312},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000970070,"cp":2786.3234,"r_cp":2854.5041},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000970070,"cp":2739.5927,"r_cp":2808.659},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000970070,"cp":2735.0908,"r_cp":2804.0436},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000970070,"cp":2801.6981,"r_cp":2872.5248},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000970070,"cp":2895.0614,"r_cp":2968.2484},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000970070,"cp":2914.2643,"r_cp":2987.9564},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000970070,"cp":2971.8113,"r_cp":3047.6483},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000970070,"cp":2915.6836,"r_cp":2990.0882},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000970070,"cp":2912.1405,"r_cp":2986.4547},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000970070,"cp":2955.7885,"r_cp":3031.3227},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000970070,"cp":2910.687,"r_cp":2985.3802},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000970070,"cp":2979.5051,"r_cp":3055.9643},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000970070,"cp":2956.7187,"r_cp":3032.5931},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000970070,"cp":3002.159,"r_cp":3079.1994},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000970070,"cp":2977.1411,"r_cp":3054.9274},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000970070,"cp":2918.3558,"r_cp":2994.6617},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000970070,"cp":2925.6654,"r_cp":3002.1914},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000970070,"cp":2979.6163,"r_cp":3057.6839},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000970070,"cp":3055.083,"r_cp":3135.1279},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000970070,"cp":3082.3296,"r_cp":3163.0884},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000970070,"cp":3134.8925,"r_cp":3217.0622},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000970070,"cp":3205.1386,"r_cp":3289.1495},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000970070,"cp":3174.445,"r_cp":3257.6514},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000970070,"cp":3097.9905,"r_cp":3179.193},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000970070,"cp":3140.0548,"r_cp":3222.3599},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000970070,"cp":3117.9216,"r_cp":3199.6466},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000970070,"cp":3087.077,"r_cp":3167.9935},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000970070,"cp":3199.7798,"r_cp":3283.6903},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000970070,"cp":3205.8593,"r_cp":3289.9292},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000970070,"cp":3213.4103,"r_cp":3297.6782},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000970070,"cp":3223.2583,"r_cp":3308.3286},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000970070,"cp":3221.5259,"r_cp":3306.5505},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000970070,"cp":3443.2062,"r_cp":3534.0815},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000970070,"cp":3462.8991,"r_cp":3554.8423},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000970070,"cp":3566.38,"r_cp":3661.0707},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000970070,"cp":3564.9079,"r_cp":3659.8098},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000970070,"cp":3557.9432,"r_cp":3652.7264},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000970070,"cp":3525.3431,"r_cp":3619.2578},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000970070,"cp":3532.37,"r_cp":3626.4672},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000970070,"cp":3534.79,"r_cp":3628.9536},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000970070,"cp":3570.3,"r_cp":3665.4162},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000970070,"cp":3601.59,"r_cp":3697.5381},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000970070,"cp":3739.1,"r_cp":3838.7123},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000970070,"cp":3701.49,"r_cp":3800.0986},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000970070,"cp":3733.41,"r_cp":3832.87},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000970070,"cp":3712.25,"r_cp":3811.142},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000970070,"cp":3722.11,"r_cp":3821.2704},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000970070,"cp":3727.3,"r_cp":3826.5977},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000970070,"cp":3766.59,"r_cp":3866.9321},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000970070,"cp":3741.08,"r_cp":3840.7371},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000970070,"cp":3668.42,"r_cp":3766.1425},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000970070,"cp":3770.57,"r_cp":3871.0212},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000970070,"cp":3878.06,"r_cp":3981.3715},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000970070,"cp":4096.3,"r_cp":4205.4287},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000970070,"cp":4002.86,"r_cp":4109.4944},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000970070,"cp":4047.57,"r_cp":4155.3919},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000970070,"cp":4268.08,"r_cp":4381.7824},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000970070,"cp":4381.76,"r_cp":4498.4947},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000970070,"cp":4365.45,"r_cp":4481.7403},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000970070,"cp":4322.93,"r_cp":4438.0881},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000970070,"cp":4524.14,"r_cp":4644.6622},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000970070,"cp":4780.62,"r_cp":4907.9731},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000970070,"cp":4741.46,"r_cp":4867.7709},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000970070,"cp":4832.89,"r_cp":4961.6406},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000970070,"cp":5185.77,"r_cp":5323.9156},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000970070,"cp":5146.16,"r_cp":5283.3873},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000970070,"cp":5464.44,"r_cp":5610.1531},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000970070,"cp":5138.86,"r_cp":5275.8993},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000970070,"cp":5247.53,"r_cp":5387.4632},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000970070,"cp":4751.25,"r_cp":4877.9473},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000970070,"cp":5057.64,"r_cp":5192.5137},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000970070,"cp":4838.7,"r_cp":4967.727},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000970070,"cp":4738.05,"r_cp":4864.3955},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000970070,"cp":4921.32,"r_cp":5052.5512},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000970070,"cp":5352.25,"r_cp":5494.9784},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000970070,"cp":5234.78,"r_cp":5374.3724},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000970070,"cp":5168.41,"r_cp":5306.2308},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000970070,"cp":5204.09,"r_cp":5342.8606},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000970070,"cp":5235.27,"r_cp":5374.8748},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000970070,"cp":5194.51,"r_cp":5333.0281},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000970070,"cp":5243.32,"r_cp":5384.0184},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000970070,"cp":5255.08,"r_cp":5396.0887},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000970070,"cp":5282.82,"r_cp":5424.6019},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000970070,"cp":5294.68,"r_cp":5436.7723},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000970070,"cp":5427.08,"r_cp":5573.5258},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000970070,"cp":5235.59,"r_cp":5376.8679},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000970070,"cp":5316.64,"r_cp":5460.997},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000970070,"cp":5247.9,"r_cp":5390.3911},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000970070,"cp":5208.14,"r_cp":5349.5518},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000970070,"cp":5024.45,"r_cp":5160.8701},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000970070,"cp":4977.38,"r_cp":5113.6294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000970070,"cp":4690.82,"r_cp":4819.2278},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000970070,"cp":4758.92,"r_cp":4889.1866},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000970070,"cp":4779.02,"r_cp":4909.8368},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000970070,"cp":4666.64,"r_cp":4794.3826},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000970070,"cp":4841.25,"r_cp":4973.7787},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000970070,"cp":5103.01,"r_cp":5242.7047},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000970070,"cp":5092.06,"r_cp":5231.4471},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000970070,"cp":5026.91,"r_cp":5164.5183},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000970070,"cp":5311.68,"r_cp":5457.0864},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000970070,"cp":5512.35,"r_cp":5663.2456},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000970070,"cp":5544.21,"r_cp":5695.9825},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000970070,"cp":5575.12,"r_cp":5727.7372},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000970070,"cp":5391.38,"r_cp":5538.9644},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000970070,"cp":5200.16,"r_cp":5342.5052},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000970070,"cp":5252.2,"r_cp":5395.9788},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000970070,"cp":5205.46,"r_cp":5347.9569},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000970070,"cp":5159.39,"r_cp":5300.623},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000970070,"cp":5272.41,"r_cp":5416.7416},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000970070,"cp":5224.21,"r_cp":5367.2179},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000970070,"cp":5204.54,"r_cp":5347.0082},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000970070,"cp":5049.89,"r_cp":5188.125},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000970070,"cp":5080.64,"r_cp":5219.7187},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000970070,"cp":5085.12,"r_cp":5224.3228},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000970070,"cp":4898.74,"r_cp":5032.8436},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000970070,"cp":5014.06,"r_cp":5151.3139},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000970070,"cp":5030.23,"r_cp":5167.9299},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000970070,"cp":5060.58,"r_cp":5199.1079},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000970070,"cp":5078.72,"r_cp":5217.75},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000970070,"cp":4840.71,"r_cp":4973.2201},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000970070,"cp":4869.29,"r_cp":5002.5839},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000970070,"cp":5039.05,"r_cp":5176.9895},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000970070,"cp":5297.73,"r_cp":5442.7473},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000970070,"cp":5252.25,"r_cp":5396.0235},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000970070,"cp":5266.37,"r_cp":5410.5281},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000970070,"cp":5393.44,"r_cp":5541.0834},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000970070,"cp":5382.96,"r_cp":5530.3134},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000970070,"cp":5319.5,"r_cp":5465.119},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000970070,"cp":5373.88,"r_cp":5520.9827},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000970070,"cp":5440.17,"r_cp":5589.0911},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000970070,"cp":5732.77,"r_cp":5889.6954},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000970070,"cp":5886.43,"r_cp":6047.5629},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000970070,"cp":5957.41,"r_cp":6120.4865},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000970070,"cp":5738.5,"r_cp":5895.5818},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000970070,"cp":5818.56,"r_cp":5977.8346},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000970070,"cp":5691.25},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000970070,"cp":5514.86},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000970070,"cp":5792.66},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000970070,"cp":5692.12},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000970070,"cp":5698.82},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000970070,"cp":5898.63},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000970070,"cp":5870.65},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000970070,"cp":5936.97},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000970070,"cp":5944.48},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000970070,"cp":5900.08},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000970070,"cp":5897.67},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000970070,"cp":5954.14},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000970070,"cp":5929.46},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000970070,"cp":6101.47},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000970070,"cp":6108.78},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000970070,"cp":6153.07},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000970070,"cp":6098.65},{"stockId":1000000970070,"date":"2026-01-08T16:00:00.000Z","cp":6260.06},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000970070,"cp":6680.31},{"stockId":1000000970070,"date":"2026-01-12T16:00:00.000Z","cp":6522.36},{"stockId":1000000970070,"date":"2026-01-13T16:00:00.000Z","cp":6700.93},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000970070,"cp":6649.3},{"stockId":1000000970070,"date":"2026-01-15T16:00:00.000Z","cp":6518.31},{"stockId":1000000970070,"date":"2026-01-18T16:00:00.000Z","cp":6436.61},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000970070,"cp":6258.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000970070,"cp":6331.71},{"stockId":1000000970070,"date":"2026-01-21T16:00:00.000Z","cp":6521.07},{"stockId":1000000970070,"date":"2026-01-22T16:00:00.000Z","cp":6479.2},{"stockId":1000000970070,"date":"2026-01-25T16:00:00.000Z","cp":6520.77},{"stockId":1000000970070,"date":"2026-01-26T16:00:00.000Z","cp":6698.47},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000970070,"cp":6708.08},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000970070,"cp":6748.32},{"stockId":1000000970070,"date":"2026-01-29T16:00:00.000Z","cp":6911.65},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000970070,"cp":6651.54},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000970070,"cp":6879.72},{"stockId":1000000970070,"date":"2026-02-03T16:00:00.000Z","cp":6620.11},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000970070,"cp":6463.63},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000970070,"cp":6323.93},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000970070,"cp":6735.44},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000970070,"cp":6746},{"stockId":1000000970070,"date":"2026-02-10T16:00:00.000Z","cp":6612.53},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000970070,"cp":6880.43},{"stockId":1000000970070,"date":"2026-02-12T16:00:00.000Z","cp":6726.74},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000970070,"cp":6822.97},{"stockId":1000000970070,"date":"2026-02-24T16:00:00.000Z","cp":6781.07},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000970070,"cp":6908.19},{"stockId":1000000970070,"date":"2026-02-26T16:00:00.000Z","cp":6879.7},{"stockId":1000000970070,"date":"2026-03-01T16:00:00.000Z","cp":6807.01},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000970070,"cp":6538.48},{"stockId":1000000970070,"date":"2026-03-03T16:00:00.000Z","cp":6424.97},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000970070,"cp":6550.44},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000970070,"cp":6541.38},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000970070,"cp":6520.95},{"stockId":1000000970070,"date":"2026-03-09T16:00:00.000Z","cp":6721.88},{"stockId":1000000970070,"date":"2026-03-10T16:00:00.000Z","cp":6633.94},{"stockId":1000000970070,"date":"2026-03-11T16:00:00.000Z","cp":6533.68},{"stockId":1000000970070,"date":"2026-03-12T16:00:00.000Z","cp":6398.96},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000970070,"cp":6488.29},{"stockId":1000000970070,"date":"2026-03-16T16:00:00.000Z","cp":6206.25},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000970070,"cp":6555.3},{"stockId":1000000970070,"date":"2026-03-18T16:00:00.000Z","cp":6546.25},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000970070,"cp":6526.53},{"stockId":1000000970070,"date":"2026-03-22T16:00:00.000Z","cp":6251.13},{"stockId":1000000970070,"date":"2026-03-23T16:00:00.000Z","cp":6319.82},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000970070,"cp":6554.91},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000970070,"cp":6376.8},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000970070,"cp":6351.69},{"stockId":1000000970070,"date":"2026-03-29T16:00:00.000Z","cp":6365.58},{"stockId":1000000970070,"date":"2026-03-30T16:00:00.000Z","cp":6196.84},{"stockId":1000000970070,"date":"2026-03-31T16:00:00.000Z","cp":6454.33},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000970070,"cp":6233.01},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000970070,"cp":6291.41},{"stockId":1000000970070,"date":"2026-04-06T16:00:00.000Z","cp":6307.17},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000970070,"cp":6904.52},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000970070,"cp":6879.91},{"stockId":1000000970070,"date":"2026-04-09T16:00:00.000Z","cp":7027.78}]}