window.pageData = {"index":{"_id":1000000980081,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980081","tickerId":980081,"currency":"CNY","source":"cni","fsTableType":"hybrid","name":"价值100","cniCode":"980081","constituentsMarkets":["a"],"followedNum":439,"insertedDate":"2025-09-17T09:05:48.682Z","lastUpdated":"2025-09-18T04:30:23.483Z","totalReturnIndexId":1000000480081,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"国证价值100指数反映沪深北交易所价值风格突出的上市公司证券价格变化情况","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980081.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980081.pdf","indexUniverse":"深沪京A股和红筹企业发行的存托凭证","launchDate":"2012-12-27T16:00:00.000Z","selectionCriteria":"剔除成交金额与总市值排名靠后、净利润为负的证券，剔除ROE均值、ROE波动率、自由现金流收益率排名靠后的证券，选取市盈率倒数、股息率、自由现金流率综合得分最高的100只证券构成指数样本。","rebalancingFrequency":"quarterly","pinyin":"jz100","memoNum":27,"calculationMethod":"grading_weighted"},"startDate":"2024-07-06T06:38:08.520Z","endDate":"2026-07-06T06:38:08.520Z","stock":{"_id":3000000026935,"stockCode":"026935","masterFundShortName":"大成国证价值100指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26935,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成国证价值100指数(026935)","indexFundFlag":1,"name":"大成国证价值100指数型证券投资基金","pinyin":"dcgzjz100zsxzqtzjj","fundCollectionId":4000050090000,"indexId":1000000980081,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980081","tickerId":980081,"name":"价值100","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"刘淼","stockType":"fund_manager","stockCode":"db20753780","exchange":"fm","tickerId":1213207820}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980081,"cp":3895.8158,"r_cp":6574.0127},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980081,"cp":3879.5344,"r_cp":6546.5385},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980081,"cp":3904.8708,"r_cp":6589.2925},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980081,"cp":3890.1594,"r_cp":6564.4677},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980081,"cp":3857.0773,"r_cp":6508.8897},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980081,"cp":3890.2214,"r_cp":6564.8209},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980081,"cp":3943.0191,"r_cp":6653.918},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980081,"cp":3965.8041,"r_cp":6692.3682},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980081,"cp":3956.3812,"r_cp":6676.4669},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980081,"cp":3950.7006,"r_cp":6666.8807},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980081,"cp":3981.5687,"r_cp":6718.9712},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980081,"cp":3938.7423,"r_cp":6646.7008},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980081,"cp":3892.863,"r_cp":6569.2786},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980081,"cp":3862.6172,"r_cp":6518.2383},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980081,"cp":3882.7091,"r_cp":6552.1437},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980081,"cp":3884.4086,"r_cp":6555.0116},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980081,"cp":3941.056,"r_cp":6650.6051},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980081,"cp":3906.2012,"r_cp":6591.787},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980081,"cp":3839.1786,"r_cp":6482.9989},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980081,"cp":3802.8461,"r_cp":6421.6464},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980081,"cp":3879.1122,"r_cp":6550.4326},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980081,"cp":3875.8072,"r_cp":6544.8516},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980081,"cp":3914.6459,"r_cp":6610.4363},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980081,"cp":3911.8531,"r_cp":6605.7938},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980081,"cp":3888.6556,"r_cp":6568.9361},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980081,"cp":3868.6685,"r_cp":6535.3861},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980081,"cp":3819.0928,"r_cp":6455.1011},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980081,"cp":3844.9726,"r_cp":6499.7414},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980081,"cp":3864.1785,"r_cp":6533.2523},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980081,"cp":3903.5811,"r_cp":6599.8711},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980081,"cp":3829.1579,"r_cp":6474.0421},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980081,"cp":3840.4867,"r_cp":6493.1959},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980081,"cp":3873.2221,"r_cp":6548.5423},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980081,"cp":3871.1951,"r_cp":6545.1152},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980081,"cp":3886.1338,"r_cp":6570.3723},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980081,"cp":3890.5549,"r_cp":6577.8472},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980081,"cp":3872.9341,"r_cp":6548.0554},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980081,"cp":3889.118,"r_cp":6575.4179},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980081,"cp":3866.8251,"r_cp":6537.7267},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980081,"cp":3838.4855,"r_cp":6489.8124},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980081,"cp":3830.4504,"r_cp":6476.2273},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980081,"cp":3825.0237,"r_cp":6467.0522},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980081,"cp":3827.2203,"r_cp":6470.766},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980081,"cp":3822.0334,"r_cp":6461.9965},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980081,"cp":3786.2972,"r_cp":6401.5765},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980081,"cp":3821.7299,"r_cp":6461.4833},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980081,"cp":3867.7062,"r_cp":6539.2164},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980081,"cp":3834.0403,"r_cp":6482.2967},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980081,"cp":3827.4889,"r_cp":6471.5397},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980081,"cp":3839.0355,"r_cp":6491.0628},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980081,"cp":3872.5326,"r_cp":6547.6999},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980081,"cp":3883.9208,"r_cp":6566.9551},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980081,"cp":3888.7604,"r_cp":6575.1379},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980081,"cp":3882.8247,"r_cp":6565.1018},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980081,"cp":3902.5487,"r_cp":6598.4512},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980081,"cp":3892.8404,"r_cp":6582.0363},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980081,"cp":3906.6205,"r_cp":6605.3357},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980081,"cp":3953.2114,"r_cp":6684.1119},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980081,"cp":3963.9321,"r_cp":6702.2385},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980081,"cp":3981.8553,"r_cp":6732.5432},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980081,"cp":3996.2316,"r_cp":6756.8508},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980081,"cp":3973.7581,"r_cp":6718.8524},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980081,"cp":3964.3236,"r_cp":6702.9005},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980081,"cp":3999.0776,"r_cp":6761.6627},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980081,"cp":4013.0384,"r_cp":6785.2677},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980081,"cp":4001.1257,"r_cp":6765.1257},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980081,"cp":3999.879,"r_cp":6763.0178},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980081,"cp":3992.7477,"r_cp":6750.9602},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980081,"cp":3989.7281,"r_cp":6745.8546},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980081,"cp":3983.4598,"r_cp":6739.2959},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980081,"cp":3997.801,"r_cp":6763.5587},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980081,"cp":3972.6139,"r_cp":6720.9466},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980081,"cp":3689.7751,"r_cp":6242.4344},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980081,"cp":3773.6758,"r_cp":6384.3793},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980081,"cp":3780.3052,"r_cp":6395.5951},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980081,"cp":3827.5538,"r_cp":6475.5312},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980081,"cp":3812.6647,"r_cp":6450.3415},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980081,"cp":3830.9588,"r_cp":6481.2919},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980081,"cp":3864.1366,"r_cp":6537.4227},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980081,"cp":3879.5187,"r_cp":6563.4465},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980081,"cp":3882.0188,"r_cp":6567.6762},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980081,"cp":3892.3712,"r_cp":6588.7254},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980081,"cp":3890.9422,"r_cp":6586.3065},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980081,"cp":3908.6635,"r_cp":6616.3039},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980081,"cp":3902.1563,"r_cp":6605.289},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980081,"cp":3922.8185,"r_cp":6640.2645},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980081,"cp":3909.8037,"r_cp":6618.234},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980081,"cp":3915.3877,"r_cp":6627.6861},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980081,"cp":3921.1197,"r_cp":6637.3889},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980081,"cp":3891.9888,"r_cp":6589.5937},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980081,"cp":3907.5535,"r_cp":6615.9466},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980081,"cp":3932.6986,"r_cp":6658.5202},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980081,"cp":3942.5196,"r_cp":6675.1483},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980081,"cp":3962.7596,"r_cp":6711.0276},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980081,"cp":3980.6605,"r_cp":6746.5264},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980081,"cp":4005.9319,"r_cp":6789.357},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980081,"cp":4031.2015,"r_cp":6832.1845},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980081,"cp":4004.6951,"r_cp":6799.6212},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980081,"cp":3984.0971,"r_cp":6764.6834},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980081,"cp":3999.6625,"r_cp":6791.1122},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980081,"cp":4022.2708,"r_cp":6831.4504},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980081,"cp":4055.9072,"r_cp":6888.5787},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980081,"cp":4055.8929,"r_cp":6889.1278},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980081,"cp":4016.2385,"r_cp":6829.7714},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980081,"cp":3997.9629,"r_cp":6799.0156},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980081,"cp":3990.8492,"r_cp":6786.9178},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980081,"cp":4019.0606,"r_cp":6835.9121},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980081,"cp":4025.3188,"r_cp":6848.0979},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980081,"cp":4025.8643,"r_cp":6852.2084},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980081,"cp":4016.1641,"r_cp":6835.6982},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980081,"cp":4034.9416,"r_cp":6868.7338},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980081,"cp":4010.4003,"r_cp":6827.7044},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980081,"cp":4023.0316,"r_cp":6850.3668},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980081,"cp":4036.0824,"r_cp":6872.5896},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980081,"cp":4040.8643,"r_cp":6882.2829},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980081,"cp":4053.1393,"r_cp":6916.2471},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980081,"cp":4046.1275,"r_cp":6941.229},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980081,"cp":4019.1815,"r_cp":6901.3538},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980081,"cp":4020.0004,"r_cp":6903.4701},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980081,"cp":4025.3887,"r_cp":6921.2227},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980081,"cp":4026.6315,"r_cp":6923.3595},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980081,"cp":3993.8441,"r_cp":6871.2063},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980081,"cp":4020.7017,"r_cp":6917.4134},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980081,"cp":4026.4173,"r_cp":6928.5451},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980081,"cp":4054.0247,"r_cp":6976.0512},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980081,"cp":4065.9537,"r_cp":7008.7978},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980081,"cp":4068.2974,"r_cp":7015.1684},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980081,"cp":4046.6998,"r_cp":6980.1883},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980081,"cp":4035.3277,"r_cp":6963.0144},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980081,"cp":4062.263,"r_cp":7009.4916},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980081,"cp":4101.8027,"r_cp":7077.718},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980081,"cp":4096.579,"r_cp":7071.4685},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980081,"cp":4120.463,"r_cp":7114.1056},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980081,"cp":4106.0919,"r_cp":7100.4906},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980081,"cp":4121.4975,"r_cp":7127.1308},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980081,"cp":4114.4538,"r_cp":7114.9505},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980081,"cp":4144.2127,"r_cp":7175.6632},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980081,"cp":4138.1275,"r_cp":7167.9829},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980081,"cp":4160.9364,"r_cp":7209.686},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980081,"cp":4141.8884,"r_cp":7178.0462},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980081,"cp":4132.1005,"r_cp":7165.6983},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980081,"cp":4128.2243,"r_cp":7164.0493},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980081,"cp":4151.3174,"r_cp":7204.1247},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980081,"cp":4192.0275,"r_cp":7277.2482},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980081,"cp":4238.7993,"r_cp":7358.4429},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980081,"cp":4218.7677,"r_cp":7323.6686},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980081,"cp":4218.6337,"r_cp":7325.0314},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980081,"cp":4181.7453,"r_cp":7277.0103},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980081,"cp":4158.0883,"r_cp":7235.8428},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980081,"cp":4142.5873,"r_cp":7208.8682},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980081,"cp":4171.8183,"r_cp":7259.966},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980081,"cp":4087.0325,"r_cp":7113.1359},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980081,"cp":4090.2736,"r_cp":7118.7767},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980081,"cp":4110.0917,"r_cp":7153.2685},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980081,"cp":4148.8358,"r_cp":7220.6994},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980081,"cp":4154.3655,"r_cp":7230.3234},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980081,"cp":4153.824,"r_cp":7229.3809},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980081,"cp":4167.1334,"r_cp":7266.2932},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980081,"cp":4156.9171,"r_cp":7248.4789},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980081,"cp":4177.3776,"r_cp":7284.1562},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980081,"cp":4174.6,"r_cp":7280.2233},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980081,"cp":4151.7698,"r_cp":7240.409},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980081,"cp":4172.1312,"r_cp":7280.1628},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980081,"cp":4165.1415,"r_cp":7267.9662},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980081,"cp":4161.9556,"r_cp":7263.6322},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980081,"cp":4200.5833,"r_cp":7331.047},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980081,"cp":4215.3586,"r_cp":7356.8336},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980081,"cp":4211.5519,"r_cp":7350.1899},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980081,"cp":4282.9159,"r_cp":7475.1431},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980081,"cp":4306.1237,"r_cp":7515.6486},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980081,"cp":4210.3577,"r_cp":7351.0117},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980081,"cp":4224.0954,"r_cp":7374.9969},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980081,"cp":4192.293,"r_cp":7344.3365},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980081,"cp":4179.1886,"r_cp":7321.3794},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980081,"cp":4209.7499,"r_cp":7374.9188},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980081,"cp":4178.9465,"r_cp":7320.9554},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980081,"cp":4150.4948,"r_cp":7271.1118},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980081,"cp":4186.8838,"r_cp":7336.0652},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980081,"cp":4204.6078,"r_cp":7367.1204},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980081,"cp":4215.6984,"r_cp":7386.5529},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980081,"cp":4194.8234,"r_cp":7349.9767},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980081,"cp":4226.4956,"r_cp":7405.4713},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980081,"cp":4198.2299,"r_cp":7355.9455},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980081,"cp":4180.9227,"r_cp":7325.6206},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980081,"cp":4157.0173,"r_cp":7283.8215},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980081,"cp":4174.507,"r_cp":7324.2449},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980081,"cp":4099.2098,"r_cp":7192.1347},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980081,"cp":4115.6865,"r_cp":7221.2451},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980081,"cp":4077.286,"r_cp":7153.8689},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980081,"cp":4081.0378,"r_cp":7160.4517},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980081,"cp":4102.817,"r_cp":7200.7943},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980081,"cp":4073.6397,"r_cp":7152.1956},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980081,"cp":4081.6697,"r_cp":7167.2368},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980081,"cp":4104.4225,"r_cp":7208.6258},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980081,"cp":4097.7657,"r_cp":7197.4587},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980081,"cp":4161.8186,"r_cp":7309.9635},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980081,"cp":4165.5912,"r_cp":7316.5898},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980081,"cp":4137.9253,"r_cp":7268.3711},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980081,"cp":4172.6863,"r_cp":7329.4297},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980081,"cp":4203.9449,"r_cp":7388.8231},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980081,"cp":4206.7619,"r_cp":7397.6407},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980081,"cp":4156.481,"r_cp":7311.6899},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980081,"cp":4172.454,"r_cp":7341.4211},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980081,"cp":4199.2778,"r_cp":7388.6175},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980081,"cp":4219.5172,"r_cp":7425.1033},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980081,"cp":4261.542,"r_cp":7499.0546},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980081,"cp":4244.0961,"r_cp":7477.2929},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980081,"cp":4266.797,"r_cp":7517.2875},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980081,"cp":4241.5365,"r_cp":7473.9875},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980081,"cp":4269.0036,"r_cp":7522.3871},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980081,"cp":4278.1927,"r_cp":7540.0069},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980081,"cp":4292.5957,"r_cp":7565.3911},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980081,"cp":4331.5769,"r_cp":7634.0927},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980081,"cp":4329.6256,"r_cp":7630.6537},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980081,"cp":4346.7875,"r_cp":7660.9003},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980081,"cp":4433.436,"r_cp":7813.6121},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980081,"cp":4454.4951,"r_cp":7852.772},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980081,"cp":4512.5591,"r_cp":7959.4705},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980081,"cp":4499.8659,"r_cp":7937.4946},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980081,"cp":4522.3653,"r_cp":7977.1822},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980081,"cp":4543.0148,"r_cp":8013.6068},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980081,"cp":4489.0812,"r_cp":7918.4712},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980081,"cp":4458.7392,"r_cp":7864.9497},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980081,"cp":4398.202,"r_cp":7763.6593},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980081,"cp":4419.9782,"r_cp":7802.2808},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980081,"cp":4411.1339,"r_cp":7786.6685},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980081,"cp":4333.8693,"r_cp":7650.2787},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980081,"cp":4312.6101,"r_cp":7612.7514},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980081,"cp":4345.6894,"r_cp":7671.757},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980081,"cp":4348.8723,"r_cp":7677.376},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980081,"cp":4361.837,"r_cp":7700.2634},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980081,"cp":4365.6946,"r_cp":7707.0734},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980081,"cp":4409.7181,"r_cp":7784.7913},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980081,"cp":4405.1933,"r_cp":7776.8034},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980081,"cp":4417.9104,"r_cp":7799.5467},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980081,"cp":4407.8482,"r_cp":7781.7825},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980081,"cp":4445.3642,"r_cp":7848.0147},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980081,"cp":4417.6463,"r_cp":7800.4005},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980081,"cp":4346.8462,"r_cp":7675.3862},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980081,"cp":4347.7713,"r_cp":7677.0196},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980081,"cp":4329.4921,"r_cp":7644.7433},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980081,"cp":4343.7821,"r_cp":7683.4893},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980081,"cp":4348.794,"r_cp":7692.3545},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980081,"cp":4311.002,"r_cp":7625.5061},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980081,"cp":4345.517,"r_cp":7686.5579},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980081,"cp":4367.4857,"r_cp":7725.4172},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980081,"cp":4376.64,"r_cp":7741.6097},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980081,"cp":4377.2713,"r_cp":7742.7264},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980081,"cp":4386.7988,"r_cp":7759.5791},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980081,"cp":4381.8497,"r_cp":7751.0697},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980081,"cp":4379.1761,"r_cp":7746.3403},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980081,"cp":4413.0862,"r_cp":7806.324},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980081,"cp":4408.0148,"r_cp":7797.3532},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980081,"cp":4431.66,"r_cp":7839.1793},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980081,"cp":4423.5165,"r_cp":7824.8935},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980081,"cp":4445.4162,"r_cp":7863.6326},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980081,"cp":4519.072,"r_cp":7993.9246},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980081,"cp":4505.908,"r_cp":7970.6385},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980081,"cp":4473.8529,"r_cp":7913.9353},{"stockId":1000000980081,"date":"2026-01-08T16:00:00.000Z","cp":4503.9772,"r_cp":7967.8},{"stockId":1000000980081,"date":"2026-01-11T16:00:00.000Z","cp":4508.0969,"r_cp":7975.0881},{"stockId":1000000980081,"date":"2026-01-12T16:00:00.000Z","cp":4512.0708,"r_cp":7982.1182},{"stockId":1000000980081,"date":"2026-01-13T16:00:00.000Z","cp":4486.8513,"r_cp":7942.174},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980081,"cp":4507.4311,"r_cp":7978.6022},{"stockId":1000000980081,"date":"2026-01-15T16:00:00.000Z","cp":4477.911,"r_cp":7926.3486},{"stockId":1000000980081,"date":"2026-01-18T16:00:00.000Z","cp":4537.8737,"r_cp":8032.4886},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980081,"cp":4582.269,"r_cp":8111.0726},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980081,"cp":4580.6765,"r_cp":8108.2538},{"stockId":1000000980081,"date":"2026-01-21T16:00:00.000Z","cp":4599.9734,"r_cp":8142.4113},{"stockId":1000000980081,"date":"2026-01-22T16:00:00.000Z","cp":4593.8374,"r_cp":8148.0666},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000980081,"cp":4647.6031,"r_cp":8243.4306},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000980081,"cp":4610.4894,"r_cp":8177.6022},{"stockId":1000000980081,"date":"2026-01-27T16:00:00.000Z","cp":4682.4669,"r_cp":8305.2683},{"stockId":1000000980081,"date":"2026-01-28T16:00:00.000Z","cp":4754.1614,"r_cp":8432.4325},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000980081,"cp":4686.0801,"r_cp":8313.4341},{"stockId":1000000980081,"date":"2026-02-01T16:00:00.000Z","cp":4528.1054,"r_cp":8033.1758},{"stockId":1000000980081,"date":"2026-02-02T16:00:00.000Z","cp":4591.8326,"r_cp":8146.2322},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000980081,"cp":4681.6356,"r_cp":8305.5489},{"stockId":1000000980081,"date":"2026-02-04T16:00:00.000Z","cp":4647.1519,"r_cp":8247.0733},{"stockId":1000000980081,"date":"2026-02-05T16:00:00.000Z","cp":4640.9919,"r_cp":8246.5835},{"stockId":1000000980081,"date":"2026-02-08T16:00:00.000Z","cp":4697.8119,"r_cp":8347.5471},{"stockId":1000000980081,"date":"2026-02-09T16:00:00.000Z","cp":4713.0346,"r_cp":8374.5964},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000980081,"cp":4741.6267,"r_cp":8425.8202},{"stockId":1000000980081,"date":"2026-02-11T16:00:00.000Z","cp":4770.1649,"r_cp":8476.5323},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000980081,"cp":4675.4872,"r_cp":8308.2911},{"stockId":1000000980081,"date":"2026-02-23T16:00:00.000Z","cp":4801.4777,"r_cp":8532.1748},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000980081,"cp":4827.1697,"r_cp":8577.8293},{"stockId":1000000980081,"date":"2026-02-25T16:00:00.000Z","cp":4834.7774,"r_cp":8591.348},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000980081,"cp":4829.3497,"r_cp":8581.7031},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000980081,"cp":4906.6739,"r_cp":8719.1074},{"stockId":1000000980081,"date":"2026-03-02T16:00:00.000Z","cp":4931.138,"r_cp":8762.5799},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000980081,"cp":4890.1271,"r_cp":8689.704},{"stockId":1000000980081,"date":"2026-03-04T16:00:00.000Z","cp":4913.1127,"r_cp":8730.5492},{"stockId":1000000980081,"date":"2026-03-05T16:00:00.000Z","cp":4921.0474,"r_cp":8744.649},{"stockId":1000000980081,"date":"2026-03-08T16:00:00.000Z","cp":4901.6456,"r_cp":8710.1721},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000980081,"cp":4885.6085,"r_cp":8681.6743},{"stockId":1000000980081,"date":"2026-03-10T16:00:00.000Z","cp":4932.3454,"r_cp":8764.7253},{"stockId":1000000980081,"date":"2026-03-11T16:00:00.000Z","cp":4965.0006,"r_cp":8822.7533},{"stockId":1000000980081,"date":"2026-03-12T16:00:00.000Z","cp":4935.606,"r_cp":8770.5194},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980081,"cp":4889.782,"r_cp":8689.0906},{"stockId":1000000980081,"date":"2026-03-16T16:00:00.000Z","cp":4868.9833,"r_cp":8652.1316},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980081,"cp":4857.7382,"r_cp":8632.1491},{"stockId":1000000980081,"date":"2026-03-18T16:00:00.000Z","cp":4821.2333,"r_cp":8567.2802},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980081,"cp":4785.214,"r_cp":8503.2742},{"stockId":1000000980081,"date":"2026-03-22T16:00:00.000Z","cp":4656.0265,"r_cp":8273.7095},{"stockId":1000000980081,"date":"2026-03-23T16:00:00.000Z","cp":4709.7594,"r_cp":8369.1923},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980081,"cp":4735.11,"r_cp":8414.2401},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980081,"cp":4720.5355,"r_cp":8388.3414},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980081,"cp":4720.3986,"r_cp":8388.0982},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000980081,"cp":4728.9272,"r_cp":8403.2534},{"stockId":1000000980081,"date":"2026-03-30T16:00:00.000Z","cp":4719.7748,"r_cp":8386.9898},{"stockId":1000000980081,"date":"2026-03-31T16:00:00.000Z","cp":4749.2841,"r_cp":8439.4276},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980081,"cp":4752.3299,"r_cp":8444.8399},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980081,"cp":4700.0876,"r_cp":8352.0059},{"stockId":1000000980081,"date":"2026-04-06T16:00:00.000Z","cp":4707.6101,"r_cp":8365.3733},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980081,"cp":4746.7076,"r_cp":8434.8492},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980081,"cp":4725.031,"r_cp":8396.3301},{"stockId":1000000980081,"date":"2026-04-09T16:00:00.000Z","cp":4735.04,"r_cp":8414.116},{"stockId":1000000980081,"date":"2026-04-12T16:00:00.000Z","cp":4715.2315,"r_cp":8378.9166},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980081,"cp":4714.4333,"r_cp":8377.4982},{"stockId":1000000980081,"date":"2026-04-14T16:00:00.000Z","cp":4724.9079,"r_cp":8396.1115},{"stockId":1000000980081,"date":"2026-04-15T16:00:00.000Z","cp":4737.4377,"r_cp":8418.3769},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980081,"cp":4705.4877,"r_cp":8361.6021},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980081,"cp":4700.5915,"r_cp":8352.9016},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980081,"cp":4736.1281,"r_cp":8416.0498},{"stockId":1000000980081,"date":"2026-04-21T16:00:00.000Z","cp":4726.8149,"r_cp":8399.5004},{"stockId":1000000980081,"date":"2026-04-22T16:00:00.000Z","cp":4751.1524,"r_cp":8442.7478},{"stockId":1000000980081,"date":"2026-04-23T16:00:00.000Z","cp":4745.9691,"r_cp":8433.5372},{"stockId":1000000980081,"date":"2026-04-26T16:00:00.000Z","cp":4723.4,"r_cp":8393.4322},{"stockId":1000000980081,"date":"2026-04-27T16:00:00.000Z","cp":4772.5503,"r_cp":8480.7717},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000980081,"cp":4814.1498,"r_cp":8555.8087},{"stockId":1000000980081,"date":"2026-04-29T16:00:00.000Z","cp":4786.8464,"r_cp":8507.2845},{"stockId":1000000980081,"date":"2026-05-05T16:00:00.000Z","cp":4774.8863,"r_cp":8486.0287},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000980081,"cp":4723.2967,"r_cp":8394.3425},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000980081,"cp":4706.3396,"r_cp":8365.0642},{"stockId":1000000980081,"date":"2026-05-10T16:00:00.000Z","cp":4722.9715,"r_cp":8396.8429},{"stockId":1000000980081,"date":"2026-05-11T16:00:00.000Z","cp":4699.9029,"r_cp":8355.8299},{"stockId":1000000980081,"date":"2026-05-12T16:00:00.000Z","cp":4704.2521,"r_cp":8363.5622},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000980081,"cp":4684.4636,"r_cp":8337.4852},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000980081,"cp":4682.75,"r_cp":8334.4353},{"stockId":1000000980081,"date":"2026-05-17T16:00:00.000Z","cp":4655.1022,"r_cp":8285.2272},{"stockId":1000000980081,"date":"2026-05-18T16:00:00.000Z","cp":4659.858,"r_cp":8293.6916},{"stockId":1000000980081,"date":"2026-05-19T16:00:00.000Z","cp":4635.7791,"r_cp":8252.2508},{"stockId":1000000980081,"date":"2026-05-20T16:00:00.000Z","cp":4572.2273,"r_cp":8142.2421},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000980081,"cp":4564.7359,"r_cp":8128.9015},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000980081,"cp":4557.2791,"r_cp":8115.6224},{"stockId":1000000980081,"date":"2026-05-25T16:00:00.000Z","cp":4580.5031,"r_cp":8156.9799},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000980081,"cp":4555.5068,"r_cp":8113.4088},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000980081,"cp":4528.114,"r_cp":8067.9959},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000980081,"cp":4605.4058,"r_cp":8208.0774},{"stockId":1000000980081,"date":"2026-05-31T16:00:00.000Z","cp":4641.9175,"r_cp":8273.3441},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000980081,"cp":4640.4681,"r_cp":8270.7609},{"stockId":1000000980081,"date":"2026-06-02T16:00:00.000Z","cp":4630.0359,"r_cp":8253.2366},{"stockId":1000000980081,"date":"2026-06-03T16:00:00.000Z","cp":4587.9468,"r_cp":8178.211},{"stockId":1000000980081,"date":"2026-06-04T16:00:00.000Z","cp":4566.5115,"r_cp":8144.872},{"stockId":1000000980081,"date":"2026-06-07T16:00:00.000Z","cp":4547.258,"r_cp":8115.3171},{"stockId":1000000980081,"date":"2026-06-08T16:00:00.000Z","cp":4525.7531,"r_cp":8077.394},{"stockId":1000000980081,"date":"2026-06-09T16:00:00.000Z","cp":4526.6797,"r_cp":8083.0858},{"stockId":1000000980081,"date":"2026-06-10T16:00:00.000Z","cp":4537.9608,"r_cp":8104.0622},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000980081,"cp":4547.5839,"r_cp":8142.6129},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000980081,"cp":4526.1414,"r_cp":8104.5381},{"stockId":1000000980081,"date":"2026-06-15T16:00:00.000Z","cp":4453.4649,"r_cp":7977.3589},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000980081,"cp":4419.6562,"r_cp":7919.8146},{"stockId":1000000980081,"date":"2026-06-17T16:00:00.000Z","cp":4321.5626,"r_cp":7749.2135},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000980081,"cp":4384.4367,"r_cp":7861.9563},{"stockId":1000000980081,"date":"2026-06-22T16:00:00.000Z","cp":4329.7075,"r_cp":7763.8186},{"stockId":1000000980081,"date":"2026-06-23T16:00:00.000Z","cp":4272.0796,"r_cp":7660.4831},{"stockId":1000000980081,"date":"2026-06-24T16:00:00.000Z","cp":4238.1364,"r_cp":7602.4091},{"stockId":1000000980081,"date":"2026-06-25T16:00:00.000Z","cp":4158.5243,"r_cp":7473.9313},{"stockId":1000000980081,"date":"2026-06-28T16:00:00.000Z","cp":4205.2442,"r_cp":7585.5397},{"stockId":1000000980081,"date":"2026-06-29T16:00:00.000Z","cp":4118.0962,"r_cp":7428.3397},{"stockId":1000000980081,"date":"2026-06-30T16:00:00.000Z","cp":4170.7485,"r_cp":7530.0373},{"stockId":1000000980081,"date":"2026-07-01T16:00:00.000Z","cp":4213.5986,"r_cp":7609.8418},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000980081,"cp":4248.2442,"r_cp":7673.3452}]}