window.pageData = {"index":{"_id":1000000950180,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"950180","csiCode":"950180","tickerId":950180,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创AI","followedNum":195,"insertedDate":"2025-02-25T10:20:44.299Z","lastUpdated":"2025-02-25T23:45:53.060Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950180factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950180_Index_Methodology_cn.pdf","basicDate":"2022-12-29T16:00:00.000Z","basicIndex":1000,"description":"上证科创板人工智能指数从科创板市场中选取30只市值较大的为人工智能提供基础资源、技术以及应用支持的上市公司证券作为指数样本，以反映科创板市场代表性人工智能产业上市公司证券的整体表现。","fullName":"上证科创板人工智能指数","launchDate":"2024-07-24T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"thematic","totalReturnIndexId":1009501801010,"pinyin":"kcai","memoNum":10,"hotSpots":[""]},"startDate":"2024-04-22T01:33:31.093Z","endDate":"2026-04-22T01:33:31.093Z","stock":{"_id":3000000026613,"stockCode":"026613","masterFundShortName":"国泰上证科创板人工智能ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26613,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰上证科创板人工智能ETF发起联接A","name":"国泰上证科创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":"gtszkcbrgznjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"followedNum":1,"setUpAssetScale":435008158.67,"setUpDate":"2026-02-04T16:00:00.000Z","setUpShares":435008158.67,"inceptionDate":"2026-02-05T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000950180,"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":"csi","stockCode":"950180","tickerId":950180,"name":"科创AI","rebalancingFrequency":"quarterly"},"managers":[{"name":"彭悦","stockType":"fund_manager","stockCode":"j101020441","exchange":"fm","tickerId":1625251440}],"hotMetrics":{"fpr":{"stockId":3000000026613,"type":"fpr","f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.933861522562866,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.37908269631688674},"fp":{"stockId":3000000026613,"type":"fp","last_data_date":"2026-04-20T16:00:00.000Z","f_cagr_p_r_fs":-0.05718577866800212,"f_p_r_m1":0.06734693877551035},"f_nlacan":{"stockId":3000000026613,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":0.9414,"f_nv_cr":-0.015580884659625593}},"masterSlaveFunds":[{"_id":3000000026614,"name":"国泰上证科创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":"026614","tickerId":26614,"shortName":"国泰上证科创板人工智能ETF发起联接C","currency":"CNY","__csrcFundId":16397,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:11:36.879Z","inceptionDate":"2026-02-05T16:00:00.000Z","pinyin":"gtszkcbrgznjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"indexId":1000000950180}]},"influencesList":[],"fundNetValueList":[{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9985},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":1.0382},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":1.0114},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":1.0078},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":1.0237},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":1.0448},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":1.0251},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9656},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9527},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9735},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9837},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9682},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9906},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9635},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9515},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9321},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9332},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9099},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9302},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9031},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.882},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8402},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8573},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8707},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8523},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8597},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8513},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8358},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8667},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8382},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8395},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.8462},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9014},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.891},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9031},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9056},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9247},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9192},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9313},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9338},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9563},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026613,"lxr_nv_fc":0.9414}],"priceMetricsList":[{"date":"2024-07-24T16:00:00.000Z","stockId":1000000950180,"cp":989.84,"r_cp":995.89},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000950180,"cp":992.95,"r_cp":999.03},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000950180,"cp":984.66,"r_cp":990.68},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000950180,"cp":989.19,"r_cp":995.24},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000950180,"cp":1043.85,"r_cp":1050.24},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000950180,"cp":1036.31,"r_cp":1042.65},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000950180,"cp":1002.4,"r_cp":1008.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000950180,"cp":949.76,"r_cp":955.57},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000950180,"cp":961.58,"r_cp":967.46},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000950180,"cp":955.39,"r_cp":961.24},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000950180,"cp":951.5,"r_cp":958.45},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000950180,"cp":949.24,"r_cp":956.17},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000950180,"cp":945.21,"r_cp":952.11},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000950180,"cp":950.31,"r_cp":957.25},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000950180,"cp":941.98,"r_cp":948.86},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000950180,"cp":943.2,"r_cp":950.09},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000950180,"cp":940.52,"r_cp":947.39},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000950180,"cp":941.96,"r_cp":948.84},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000950180,"cp":923.69,"r_cp":930.43},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000950180,"cp":927.01,"r_cp":933.78},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000950180,"cp":918.41,"r_cp":925.11},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000950180,"cp":921.03,"r_cp":927.76},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000950180,"cp":915.39,"r_cp":922.08},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000950180,"cp":898.99,"r_cp":905.56},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000950180,"cp":894.38,"r_cp":900.91},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000950180,"cp":906.19,"r_cp":912.81},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000950180,"cp":935.49,"r_cp":942.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000950180,"cp":898.84,"r_cp":905.4},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000950180,"cp":911.87,"r_cp":918.52},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000950180,"cp":908.56,"r_cp":915.19},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000950180,"cp":899.72,"r_cp":906.29},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000950180,"cp":883.71,"r_cp":890.16},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000950180,"cp":873.88,"r_cp":880.71},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000950180,"cp":885.2,"r_cp":892.13},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000950180,"cp":893.04,"r_cp":900.02},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000950180,"cp":888.3,"r_cp":895.24},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000950180,"cp":880.6,"r_cp":887.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000950180,"cp":875.39,"r_cp":882.24},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000950180,"cp":878.21,"r_cp":885.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000950180,"cp":876.09,"r_cp":882.94},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000950180,"cp":874.18,"r_cp":881.02},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000950180,"cp":911.56,"r_cp":918.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000950180,"cp":903.48,"r_cp":910.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000950180,"cp":942.6,"r_cp":950.17},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000950180,"cp":1011.16,"r_cp":1019.28},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000950180,"cp":1200.78,"r_cp":1210.42},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000950180,"cp":1422.55,"r_cp":1433.98},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000950180,"cp":1357.94,"r_cp":1368.84},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000950180,"cp":1291.71,"r_cp":1302.09},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000950180,"cp":1197.26,"r_cp":1206.88},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000950180,"cp":1259.51,"r_cp":1269.65},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000950180,"cp":1223.33,"r_cp":1233.18},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000950180,"cp":1194.87,"r_cp":1204.49},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000950180,"cp":1210.79,"r_cp":1220.54},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000950180,"cp":1344.42,"r_cp":1355.25},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000950180,"cp":1366.35,"r_cp":1377.35},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000950180,"cp":1329.17,"r_cp":1339.87},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000950180,"cp":1316.2,"r_cp":1326.8},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000950180,"cp":1313.44,"r_cp":1324.01},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000950180,"cp":1321,"r_cp":1331.64},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000950180,"cp":1338.06,"r_cp":1348.83},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000950180,"cp":1307.88,"r_cp":1318.41},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000950180,"cp":1299.81,"r_cp":1310.28},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000950180,"cp":1294.98,"r_cp":1305.4},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000950180,"cp":1222.13,"r_cp":1231.96},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000950180,"cp":1249.67,"r_cp":1259.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000950180,"cp":1331.72,"r_cp":1342.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000950180,"cp":1330.74,"r_cp":1341.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000950180,"cp":1365.26,"r_cp":1376.25},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000950180,"cp":1359.62,"r_cp":1370.56},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000950180,"cp":1443.54,"r_cp":1455.16},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000950180,"cp":1414.77,"r_cp":1426.16},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000950180,"cp":1463.98,"r_cp":1475.77},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000950180,"cp":1411.7,"r_cp":1423.07},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000950180,"cp":1366.76,"r_cp":1377.76},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000950180,"cp":1311.27,"r_cp":1321.83},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000950180,"cp":1358.38,"r_cp":1369.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000950180,"cp":1385.89,"r_cp":1397.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000950180,"cp":1418.89,"r_cp":1430.31},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000950180,"cp":1362.63,"r_cp":1373.59},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000950180,"cp":1345.56,"r_cp":1356.39},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000950180,"cp":1328.37,"r_cp":1339.06},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000950180,"cp":1406.58,"r_cp":1417.91},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000950180,"cp":1406.01,"r_cp":1417.33},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000950180,"cp":1435.77,"r_cp":1447.33},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000950180,"cp":1449.28,"r_cp":1460.95},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000950180,"cp":1437.36,"r_cp":1448.93},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000950180,"cp":1411.37,"r_cp":1422.74},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000950180,"cp":1442.38,"r_cp":1453.99},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000950180,"cp":1457.26,"r_cp":1468.99},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000950180,"cp":1448.33,"r_cp":1459.99},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000950180,"cp":1483.55,"r_cp":1495.49},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000950180,"cp":1529.88,"r_cp":1542.19},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000950180,"cp":1527.4861,"r_cp":1540.03},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000950180,"cp":1507.08,"r_cp":1519.45},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000950180,"cp":1494.1252,"r_cp":1506.39},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000950180,"cp":1458.1852,"r_cp":1470.16},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000950180,"cp":1519.177,"r_cp":1531.65},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000950180,"cp":1544.6,"r_cp":1557.28},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000950180,"cp":1599.21,"r_cp":1612.34},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000950180,"cp":1532.69,"r_cp":1545.27},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000950180,"cp":1548.25,"r_cp":1560.96},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000950180,"cp":1536.15,"r_cp":1548.76},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000950180,"cp":1601.61,"r_cp":1614.76},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000950180,"cp":1561.75,"r_cp":1574.57},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000950180,"cp":1551.77,"r_cp":1564.51},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000950180,"cp":1491.42,"r_cp":1503.66},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000950180,"cp":1448.8,"r_cp":1460.7},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000950180,"cp":1410.07,"r_cp":1421.65},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000950180,"cp":1394.61,"r_cp":1406.06},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000950180,"cp":1447.06,"r_cp":1458.94},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000950180,"cp":1468.29,"r_cp":1480.35},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000950180,"cp":1466.63,"r_cp":1478.67},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000950180,"cp":1445.26,"r_cp":1457.12},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000950180,"cp":1435.46,"r_cp":1447.25},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000950180,"cp":1502.83,"r_cp":1515.17},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000950180,"cp":1504.23,"r_cp":1516.58},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000950180,"cp":1469.25,"r_cp":1481.32},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000950180,"cp":1498.21,"r_cp":1510.51},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000950180,"cp":1504.03,"r_cp":1516.38},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000950180,"cp":1566.55,"r_cp":1579.41},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000950180,"cp":1568.26,"r_cp":1581.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000950180,"cp":1547.14,"r_cp":1559.84},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000950180,"cp":1592.38,"r_cp":1605.45},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000950180,"cp":1559.95,"r_cp":1572.76},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000950180,"cp":1620.12,"r_cp":1633.42},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000950180,"cp":1691.35,"r_cp":1705.24},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000950180,"cp":1723.42,"r_cp":1737.57},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000950180,"cp":1779.75,"r_cp":1794.37},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000950180,"cp":1759.27,"r_cp":1773.72},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000950180,"cp":1782.09,"r_cp":1796.72},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000950180,"cp":1733.07,"r_cp":1747.3},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000950180,"cp":1758.93,"r_cp":1773.37},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000950180,"cp":1765.62,"r_cp":1780.12},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000950180,"cp":1702.16,"r_cp":1716.14},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000950180,"cp":1762.51,"r_cp":1776.98},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000950180,"cp":1772.72,"r_cp":1787.28},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000950180,"cp":1866.08,"r_cp":1881.4},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000950180,"cp":1864.6,"r_cp":1879.91},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000950180,"cp":1899.21,"r_cp":1914.8},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000950180,"cp":1933.28,"r_cp":1949.15},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000950180,"cp":1944.57,"r_cp":1960.54},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000950180,"cp":1805.95,"r_cp":1820.78},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000950180,"cp":1775.23,"r_cp":1789.81},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000950180,"cp":1841.09,"r_cp":1856.21},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000950180,"cp":1869.5,"r_cp":1884.85},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000950180,"cp":1944.4,"r_cp":1960.37},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000950180,"cp":1907.92,"r_cp":1923.59},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000950180,"cp":1902.89,"r_cp":1918.52},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000950180,"cp":1899.43,"r_cp":1915.03},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000950180,"cp":1887.21,"r_cp":1902.7},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000950180,"cp":1815.96,"r_cp":1830.87},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000950180,"cp":1847.41,"r_cp":1862.58},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000950180,"cp":1840.98,"r_cp":1856.1},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000950180,"cp":1862.44,"r_cp":1877.73},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000950180,"cp":1831.48,"r_cp":1846.52},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000950180,"cp":1822.23,"r_cp":1837.2},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000950180,"cp":1758.8,"r_cp":1773.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000950180,"cp":1770.71,"r_cp":1785.25},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000950180,"cp":1725.5,"r_cp":1739.67},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000950180,"cp":1734.14,"r_cp":1748.38},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000950180,"cp":1759.56,"r_cp":1774.01},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000950180,"cp":1741.69,"r_cp":1755.99},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000950180,"cp":1759.86,"r_cp":1774.31},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000950180,"cp":1739.76,"r_cp":1754.04},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000950180,"cp":1737.91,"r_cp":1752.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000950180,"cp":1687.17,"r_cp":1701.03},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000950180,"cp":1451.4,"r_cp":1463.32},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000950180,"cp":1468.15,"r_cp":1480.2},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000950180,"cp":1528.1,"r_cp":1540.64},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000950180,"cp":1565.7,"r_cp":1578.56},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000950180,"cp":1621.12,"r_cp":1634.43},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000950180,"cp":1628.69,"r_cp":1642.07},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000950180,"cp":1611.37,"r_cp":1624.6},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000950180,"cp":1607.48,"r_cp":1621.01},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000950180,"cp":1629.53,"r_cp":1643.24},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000950180,"cp":1610.26,"r_cp":1623.81},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000950180,"cp":1640.87,"r_cp":1654.68},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000950180,"cp":1617.88,"r_cp":1631.5},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000950180,"cp":1642.99,"r_cp":1656.82},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000950180,"cp":1618.51,"r_cp":1632.13},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000950180,"cp":1619.57,"r_cp":1633.2},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000950180,"cp":1622.04,"r_cp":1635.7},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000950180,"cp":1639.37,"r_cp":1653.17},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000950180,"cp":1701.37,"r_cp":1715.69},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000950180,"cp":1730.09,"r_cp":1744.65},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000950180,"cp":1724.45,"r_cp":1738.96},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000950180,"cp":1716.28,"r_cp":1730.72},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000950180,"cp":1675.1,"r_cp":1689.2},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000950180,"cp":1704.77,"r_cp":1719.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000950180,"cp":1697.9789,"r_cp":1712.27},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000950180,"cp":1697.4143,"r_cp":1712.27},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000950180,"cp":1669.3775,"r_cp":1683.99},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000950180,"cp":1665.4275,"r_cp":1680.01},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000950180,"cp":1654.701,"r_cp":1669.19},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000950180,"cp":1670.1184,"r_cp":1684.74},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000950180,"cp":1671.7279,"r_cp":1686.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000950180,"cp":1673.9012,"r_cp":1688.69},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000950180,"cp":1637.51,"r_cp":1651.98},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000950180,"cp":1638.68,"r_cp":1653.16},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000950180,"cp":1613.62,"r_cp":1627.88},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000950180,"cp":1615.84,"r_cp":1630.35},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000950180,"cp":1644.63,"r_cp":1659.4},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000950180,"cp":1612.42,"r_cp":1627.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000950180,"cp":1622.46,"r_cp":1637.95},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000950180,"cp":1625.6,"r_cp":1641.29},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000950180,"cp":1667.57,"r_cp":1683.67},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000950180,"cp":1668.68,"r_cp":1684.92},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000950180,"cp":1679.72,"r_cp":1696.07},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000950180,"cp":1638.25,"r_cp":1654.19},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000950180,"cp":1643.52,"r_cp":1659.52},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000950180,"cp":1626.04,"r_cp":1641.86},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000950180,"cp":1600.83,"r_cp":1616.4},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000950180,"cp":1607.21,"r_cp":1622.89},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000950180,"cp":1596.07,"r_cp":1611.64},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000950180,"cp":1610.37,"r_cp":1626.08},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000950180,"cp":1607.62,"r_cp":1623.3},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000950180,"cp":1582.46,"r_cp":1597.91},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000950180,"cp":1570.12,"r_cp":1585.69},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000950180,"cp":1609.7,"r_cp":1626.31},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000950180,"cp":1658.4,"r_cp":1675.51},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000950180,"cp":1640.22,"r_cp":1657.14},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000950180,"cp":1633.33,"r_cp":1650.18},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000950180,"cp":1668.84,"r_cp":1686.06},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000950180,"cp":1648.68,"r_cp":1665.69},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000950180,"cp":1619.44,"r_cp":1636.54},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000950180,"cp":1621.16,"r_cp":1638.38},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000950180,"cp":1608.95,"r_cp":1626.04},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000950180,"cp":1596.83,"r_cp":1613.79},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000950180,"cp":1631.51,"r_cp":1649.04},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000950180,"cp":1605.62,"r_cp":1622.87},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000950180,"cp":1598.45,"r_cp":1615.62},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000950180,"cp":1630.16,"r_cp":1648.2},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000950180,"cp":1636.12,"r_cp":1654.22},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000950180,"cp":1660.56,"r_cp":1678.94},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000950180,"cp":1671.68,"r_cp":1690.18},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000950180,"cp":1685.64,"r_cp":1704.29},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000950180,"cp":1687.69,"r_cp":1706.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000950180,"cp":1690.52,"r_cp":1709.23},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000950180,"cp":1678.13,"r_cp":1696.7},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000950180,"cp":1686.33,"r_cp":1705},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000950180,"cp":1697.3,"r_cp":1716.09},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000950180,"cp":1770.16,"r_cp":1789.75},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000950180,"cp":1773.92,"r_cp":1793.55},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000950180,"cp":1816.2,"r_cp":1836.3},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000950180,"cp":1798.54,"r_cp":1818.45},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000950180,"cp":1807.42,"r_cp":1827.42},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000950180,"cp":1784.19,"r_cp":1803.94},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000950180,"cp":1819.94,"r_cp":1840.08},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000950180,"cp":1821.48,"r_cp":1841.64},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000950180,"cp":1858.85,"r_cp":1879.43},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000950180,"cp":1847.43,"r_cp":1867.88},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000950180,"cp":1798,"r_cp":1817.89},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000950180,"cp":1829.25,"r_cp":1849.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000950180,"cp":1875.92,"r_cp":1896.69},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000950180,"cp":1893.01,"r_cp":1913.96},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000950180,"cp":1886,"r_cp":1906.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000950180,"cp":1910.39,"r_cp":1931.53},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000950180,"cp":1980.52,"r_cp":2002.44},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000950180,"cp":1999.84,"r_cp":2021.98},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000950180,"cp":2082.05,"r_cp":2105.1},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000950180,"cp":2066.05,"r_cp":2088.91},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000950180,"cp":2228.66,"r_cp":2253.33},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000950180,"cp":2309.77,"r_cp":2335.33},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000950180,"cp":2270.61,"r_cp":2295.74},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000950180,"cp":2329.45,"r_cp":2355.23},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000950180,"cp":2477,"r_cp":2504.41},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000950180,"cp":2447.6,"r_cp":2474.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000950180,"cp":2431,"r_cp":2457.91},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000950180,"cp":2356.08,"r_cp":2382.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000950180,"cp":2301.89,"r_cp":2327.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000950180,"cp":2146.9,"r_cp":2170.66},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000950180,"cp":2225.43,"r_cp":2250.06},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000950180,"cp":2220.84,"r_cp":2245.42},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000950180,"cp":2188.77,"r_cp":2213},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000950180,"cp":2224.6,"r_cp":2249.22},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000950180,"cp":2311.99,"r_cp":2337.58},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000950180,"cp":2372.95,"r_cp":2399.37},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000950180,"cp":2355.29,"r_cp":2381.5},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000950180,"cp":2393.38,"r_cp":2420.02},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000950180,"cp":2395.82,"r_cp":2422.49},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000950180,"cp":2386.2,"r_cp":2412.76},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000950180,"cp":2343,"r_cp":2369.08},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000950180,"cp":2442.5,"r_cp":2469.69},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000950180,"cp":2406.12,"r_cp":2434.01},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000950180,"cp":2459.24,"r_cp":2487.98},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000950180,"cp":2495.87,"r_cp":2525.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000950180,"cp":2416.59,"r_cp":2444.83},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000950180,"cp":2443.41,"r_cp":2471.97},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000950180,"cp":2519.96,"r_cp":2549.41},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000950180,"cp":2571.79,"r_cp":2601.84},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000950180,"cp":2417.57,"r_cp":2445.82},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000950180,"cp":2420.03,"r_cp":2448.31},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000950180,"cp":2316.04,"r_cp":2343.11},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000950180,"cp":2341.55,"r_cp":2368.91},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000950180,"cp":2312.09,"r_cp":2339.11},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000950180,"cp":2218.09,"r_cp":2244.01},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000950180,"cp":2232.86,"r_cp":2258.95},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000950180,"cp":2299.73,"r_cp":2326.6},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000950180,"cp":2302.82,"r_cp":2330.15},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000950180,"cp":2297.32,"r_cp":2324.59},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000950180,"cp":2396.31,"r_cp":2424.75},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000950180,"cp":2419.6,"r_cp":2448.32},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000950180,"cp":2407.04,"r_cp":2435.61},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000950180,"cp":2409.22,"r_cp":2437.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000950180,"cp":2370.56,"r_cp":2398.7},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000950180,"cp":2327.43,"r_cp":2355.06},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000950180,"cp":2305.68,"r_cp":2333.04},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000950180,"cp":2255.73,"r_cp":2282.51},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000950180,"cp":2233.05,"r_cp":2259.56},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000950180,"cp":2291.88,"r_cp":2319.08},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000950180,"cp":2238.33,"r_cp":2264.9},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000950180,"cp":2215.96,"r_cp":2242.26},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000950180,"cp":2178.88,"r_cp":2204.74},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000950180,"cp":2164.75,"r_cp":2190.44},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000950180,"cp":2197.6,"r_cp":2223.68},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000950180,"cp":2137.88,"r_cp":2163.26},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000950180,"cp":2153.61,"r_cp":2179.18},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000950180,"cp":2174.71,"r_cp":2200.52},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000950180,"cp":2155.25,"r_cp":2180.84},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000950180,"cp":2137.59,"r_cp":2162.96},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000950180,"cp":2083.51,"r_cp":2108.24},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000950180,"cp":2116.41,"r_cp":2141.53},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000950180,"cp":2157.84,"r_cp":2183.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000950180,"cp":2180.04,"r_cp":2205.92},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000950180,"cp":2169.89,"r_cp":2195.65},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000950180,"cp":2189.36,"r_cp":2215.34},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000950180,"cp":2224.07,"r_cp":2250.47},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000950180,"cp":2184.4358,"r_cp":2210.37},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000950180,"cp":2154.4244,"r_cp":2180},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000950180,"cp":2169.53,"r_cp":2195.29},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000950180,"cp":2174.96,"r_cp":2200.78},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000950180,"cp":2207.9,"r_cp":2234.11},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000950180,"cp":2192.87,"r_cp":2218.9},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000950180,"cp":2198.76,"r_cp":2224.86},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000950180,"cp":2147.85,"r_cp":2173.35},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000950180,"cp":2203.55,"r_cp":2229.71},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000950180,"cp":2138.95,"r_cp":2164.34},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000950180,"cp":2101.76,"r_cp":2126.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000950180,"cp":2151.79,"r_cp":2177.34},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000950180,"cp":2146.14,"r_cp":2171.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000950180,"cp":2131.44,"r_cp":2156.74},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000950180,"cp":2148.1,"r_cp":2173.6},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000950180,"cp":2150.18,"r_cp":2175.7},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000950180,"cp":2181.51,"r_cp":2207.41},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000950180,"cp":2198.41,"r_cp":2224.51},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000950180,"cp":2207.85,"r_cp":2234.06},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000950180,"cp":2223.02,"r_cp":2249.4},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000950180,"cp":2248.27,"r_cp":2274.96},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000950180,"cp":2247.28,"r_cp":2273.95},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000950180,"cp":2354.26,"r_cp":2382.21},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000950180,"cp":2396.36,"r_cp":2424.8},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000950180,"cp":2389.85,"r_cp":2418.22},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000950180,"cp":2416.44,"r_cp":2445.13},{"stockId":1000000950180,"date":"2026-01-08T16:00:00.000Z","cp":2508.62,"r_cp":2538.4},{"stockId":1000000950180,"date":"2026-01-11T16:00:00.000Z","cp":2673.78,"r_cp":2705.52},{"stockId":1000000950180,"date":"2026-01-12T16:00:00.000Z","cp":2591.12,"r_cp":2621.88},{"stockId":1000000950180,"date":"2026-01-13T16:00:00.000Z","cp":2660.01,"r_cp":2691.59},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000950180,"cp":2596.2,"r_cp":2627.02},{"stockId":1000000950180,"date":"2026-01-15T16:00:00.000Z","cp":2611.04,"r_cp":2642.03},{"stockId":1000000950180,"date":"2026-01-18T16:00:00.000Z","cp":2574.79,"r_cp":2605.35},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000950180,"cp":2546.96,"r_cp":2577.19},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000950180,"cp":2614.12,"r_cp":2645.15},{"stockId":1000000950180,"date":"2026-01-21T16:00:00.000Z","cp":2641.1,"r_cp":2672.45},{"stockId":1000000950180,"date":"2026-01-22T16:00:00.000Z","cp":2690.66,"r_cp":2722.6},{"stockId":1000000950180,"date":"2026-01-25T16:00:00.000Z","cp":2656.76,"r_cp":2688.3},{"stockId":1000000950180,"date":"2026-01-26T16:00:00.000Z","cp":2706.41,"r_cp":2738.53},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000950180,"cp":2673.48,"r_cp":2705.22},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000950180,"cp":2609.39,"r_cp":2640.37},{"stockId":1000000950180,"date":"2026-01-29T16:00:00.000Z","cp":2636.52,"r_cp":2667.81},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000950180,"cp":2525.18,"r_cp":2555.16},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000950180,"cp":2590.09,"r_cp":2620.84},{"stockId":1000000950180,"date":"2026-02-03T16:00:00.000Z","cp":2506.99,"r_cp":2536.75},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000950180,"cp":2455.79,"r_cp":2484.94},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000950180,"cp":2414.33,"r_cp":2442.99},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000950180,"cp":2525.11,"r_cp":2555.09},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000950180,"cp":2576.3,"r_cp":2606.88},{"stockId":1000000950180,"date":"2026-02-10T16:00:00.000Z","cp":2553.8,"r_cp":2584.12},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000950180,"cp":2658.84,"r_cp":2690.4},{"stockId":1000000950180,"date":"2026-02-12T16:00:00.000Z","cp":2658.98,"r_cp":2690.54},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000950180,"cp":2585.07,"r_cp":2615.76},{"stockId":1000000950180,"date":"2026-02-24T16:00:00.000Z","cp":2573.73,"r_cp":2604.28},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000950180,"cp":2618.33,"r_cp":2649.41},{"stockId":1000000950180,"date":"2026-02-26T16:00:00.000Z","cp":2676.52,"r_cp":2708.3},{"stockId":1000000950180,"date":"2026-03-01T16:00:00.000Z","cp":2622.09,"r_cp":2653.22},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000950180,"cp":2453.72,"r_cp":2482.84},{"stockId":1000000950180,"date":"2026-03-03T16:00:00.000Z","cp":2418.26,"r_cp":2446.97},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000950180,"cp":2474.99,"r_cp":2504.37},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000950180,"cp":2502.65,"r_cp":2532.36},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000950180,"cp":2460.27,"r_cp":2489.47},{"stockId":1000000950180,"date":"2026-03-09T16:00:00.000Z","cp":2520.79,"r_cp":2550.72},{"stockId":1000000950180,"date":"2026-03-10T16:00:00.000Z","cp":2448.25,"r_cp":2477.31},{"stockId":1000000950180,"date":"2026-03-11T16:00:00.000Z","cp":2415.76,"r_cp":2444.44},{"stockId":1000000950180,"date":"2026-03-12T16:00:00.000Z","cp":2363.64,"r_cp":2391.7},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000950180,"cp":2366.68,"r_cp":2394.77},{"stockId":1000000950180,"date":"2026-03-16T16:00:00.000Z","cp":2304.59,"r_cp":2331.95},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000950180,"cp":2359.09,"r_cp":2387.09},{"stockId":1000000950180,"date":"2026-03-18T16:00:00.000Z","cp":2287.46,"r_cp":2314.61},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000950180,"cp":2230.99,"r_cp":2257.48},{"stockId":1000000950180,"date":"2026-03-22T16:00:00.000Z","cp":2119.87,"r_cp":2145.03},{"stockId":1000000950180,"date":"2026-03-23T16:00:00.000Z","cp":2165.94,"r_cp":2191.65},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000950180,"cp":2201.07,"r_cp":2227.2},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000950180,"cp":2151.71,"r_cp":2177.26},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000950180,"cp":2172,"r_cp":2197.78},{"stockId":1000000950180,"date":"2026-03-29T16:00:00.000Z","cp":2149.27,"r_cp":2174.79},{"stockId":1000000950180,"date":"2026-03-30T16:00:00.000Z","cp":2107.42,"r_cp":2132.43},{"stockId":1000000950180,"date":"2026-03-31T16:00:00.000Z","cp":2190.57,"r_cp":2216.58},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000950180,"cp":2114.6,"r_cp":2139.7},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000950180,"cp":2118.44,"r_cp":2143.59},{"stockId":1000000950180,"date":"2026-04-06T16:00:00.000Z","cp":2136.51,"r_cp":2161.87},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000950180,"cp":2285.32,"r_cp":2312.45},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000950180,"cp":2257.42,"r_cp":2284.22},{"stockId":1000000950180,"date":"2026-04-09T16:00:00.000Z","cp":2290.01,"r_cp":2317.2},{"stockId":1000000950180,"date":"2026-04-12T16:00:00.000Z","cp":2296.89,"r_cp":2324.34},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000950180,"cp":2348.08,"r_cp":2376.15},{"stockId":1000000950180,"date":"2026-04-14T16:00:00.000Z","cp":2333.31,"r_cp":2361.2},{"stockId":1000000950180,"date":"2026-04-15T16:00:00.000Z","cp":2365.67,"r_cp":2393.95},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000950180,"cp":2372.41,"r_cp":2400.77},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000950180,"cp":2432.79,"r_cp":2461.86},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000950180,"cp":2392.9615}]}