window.pageData = {"index":{"_id":1000000932456,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932456","csiCode":"932456","tickerId":932456,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创创业AI","followedNum":28,"insertedDate":"2026-03-05T10:36:11.235Z","lastUpdated":"2026-03-06T00:23:16.471Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932456factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932456_Index_Methodology_cn.pdf","hotSpots":[],"series":"thematic","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证科创创业人工智能指数从科创板和创业板中选取50只业务涉及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，以反映上述板块中人工智能主题上市公司证券的整体表现。","fullName":"中证科创创业人工智能指数","launchDate":"2025-05-13T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009324561010,"pinyin":"kccyai","memoNum":2},"startDate":"2024-05-11T22:21:10.147Z","endDate":"2026-05-11T22:21:10.147Z","stock":{"_id":3000000027048,"name":"景顺长城中证科创创业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":"027048","tickerId":27048,"shortName":"景顺长城中证科创创业人工智能ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-04-23T16:00:00.000Z","pinyin":"jscczzkccyrgznjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050290000,"indexId":1000000932456,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932456","tickerId":932456,"name":"科创创业AI","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"张晓南","stockType":"fund_manager","stockCode":"db20359062","exchange":"fm","tickerId":262414157300}],"hotMetrics":{"fpr":{"stockId":3000000027048,"type":"fpr","f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.5538304043678554},"fp":{"stockId":3000000027048,"type":"fp","last_data_date":"2026-05-10T16:00:00.000Z","f_cagr_p_r_fs":0.08509149085091461},"f_nlacan":{"stockId":3000000027048,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.0852,"f_nv_cr":0.03391768292682906}},"masterSlaveFunds":[{"_id":3000000027047,"__csrcFundId":16731,"stockCode":"027047","masterFundShortName":"景顺长城中证科创创业人工智能ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27047,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"景顺长城中证科创创业人工智能ETF联接(027047)","lastUpdated":"2026-05-08T17:15:35.980Z","name":"景顺长城中证科创创业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":"jscczzkccyrgznjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050290000,"__indexSourceEastMoney":1,"setUpAssetScale":86377848.56,"setUpDate":"2026-04-22T16:00:00.000Z","setUpShares":86377848.56,"inceptionDate":"2026-04-23T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"__indexSourceCsi":1,"indexId":1000000932456}]},"influencesList":[],"fundNetValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000027048,"lxr_nv_fc":1.0001},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000027048,"lxr_nv_fc":1.0126},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000027048,"lxr_nv_fc":1.0496},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000027048,"lxr_nv_fc":1.0852}],"priceMetricsList":[{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932456,"cp":1486.84,"r_cp":1508.22},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932456,"cp":1448.54,"r_cp":1469.38},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932456,"cp":1450.41,"r_cp":1471.27},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932456,"cp":1439.44,"r_cp":1460.14},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932456,"cp":1451.96,"r_cp":1472.85},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932456,"cp":1446.24,"r_cp":1467.21},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932456,"cp":1451.69,"r_cp":1472.75},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932456,"cp":1422.29,"r_cp":1442.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932456,"cp":1432.94,"r_cp":1453.75},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932456,"cp":1403.06,"r_cp":1423.44},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932456,"cp":1407.57,"r_cp":1428.54},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932456,"cp":1437.4,"r_cp":1458.85},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932456,"cp":1412.51,"r_cp":1434.22},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932456,"cp":1412.74,"r_cp":1434.45},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932456,"cp":1437.59,"r_cp":1459.74},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932456,"cp":1481.82,"r_cp":1504.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932456,"cp":1487.25,"r_cp":1510.17},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932456,"cp":1504.97,"r_cp":1528.17},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932456,"cp":1472.42,"r_cp":1495.11},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932456,"cp":1472.1,"r_cp":1494.79},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932456,"cp":1478.13,"r_cp":1500.9},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932456,"cp":1457.38,"r_cp":1479.86},{"stockId":1000000932456,"date":"2025-06-15T16:00:00.000Z","cp":1478.46,"r_cp":1501.27},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932456,"cp":1467.21,"r_cp":1489.86},{"stockId":1000000932456,"date":"2025-06-17T16:00:00.000Z","cp":1488.23,"r_cp":1511.21},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932456,"cp":1484.67,"r_cp":1508.19},{"stockId":1000000932456,"date":"2025-06-19T16:00:00.000Z","cp":1461.61,"r_cp":1484.79},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932456,"cp":1453.6,"r_cp":1476.74},{"stockId":1000000932456,"date":"2025-06-23T16:00:00.000Z","cp":1485.8,"r_cp":1509.71},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932456,"cp":1524.03,"r_cp":1548.56},{"stockId":1000000932456,"date":"2025-06-25T16:00:00.000Z","cp":1530.39,"r_cp":1555.02},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932456,"cp":1546.13,"r_cp":1571.01},{"stockId":1000000932456,"date":"2025-06-29T16:00:00.000Z","cp":1583.84,"r_cp":1609.34},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932456,"cp":1563.49,"r_cp":1588.65},{"stockId":1000000932456,"date":"2025-07-01T16:00:00.000Z","cp":1527.95,"r_cp":1552.67},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932456,"cp":1542.42,"r_cp":1567.42},{"stockId":1000000932456,"date":"2025-07-03T16:00:00.000Z","cp":1533.59,"r_cp":1558.44},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932456,"cp":1515.1,"r_cp":1539.65},{"stockId":1000000932456,"date":"2025-07-07T16:00:00.000Z","cp":1560.1,"r_cp":1585.45},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932456,"cp":1549.7,"r_cp":1574.89},{"stockId":1000000932456,"date":"2025-07-09T16:00:00.000Z","cp":1542.01,"r_cp":1567.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932456,"cp":1560.63,"r_cp":1586.55},{"stockId":1000000932456,"date":"2025-07-13T16:00:00.000Z","cp":1567.96,"r_cp":1594},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932456,"cp":1656.64,"r_cp":1684.15},{"stockId":1000000932456,"date":"2025-07-15T16:00:00.000Z","cp":1674.37,"r_cp":1702.18},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932456,"cp":1712.89,"r_cp":1741.34},{"stockId":1000000932456,"date":"2025-07-17T16:00:00.000Z","cp":1717.87,"r_cp":1746.52},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932456,"cp":1717.58,"r_cp":1746.22},{"stockId":1000000932456,"date":"2025-07-21T16:00:00.000Z","cp":1702.1,"r_cp":1730.48},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932456,"cp":1704.12,"r_cp":1732.54},{"stockId":1000000932456,"date":"2025-07-23T16:00:00.000Z","cp":1712.63,"r_cp":1741.19},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932456,"cp":1758.94,"r_cp":1788.27},{"stockId":1000000932456,"date":"2025-07-27T16:00:00.000Z","cp":1771.63,"r_cp":1801.17},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932456,"cp":1836.45,"r_cp":1867.08},{"stockId":1000000932456,"date":"2025-07-29T16:00:00.000Z","cp":1818.42,"r_cp":1848.74},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932456,"cp":1835.51,"r_cp":1866.12},{"stockId":1000000932456,"date":"2025-07-31T16:00:00.000Z","cp":1805.44,"r_cp":1835.55},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932456,"cp":1824.87,"r_cp":1855.3},{"stockId":1000000932456,"date":"2025-08-04T16:00:00.000Z","cp":1825.08,"r_cp":1855.52},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932456,"cp":1853.15,"r_cp":1884.05},{"stockId":1000000932456,"date":"2025-08-06T16:00:00.000Z","cp":1845.07,"r_cp":1875.84},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932456,"cp":1809.28,"r_cp":1839.45},{"stockId":1000000932456,"date":"2025-08-10T16:00:00.000Z","cp":1852.98,"r_cp":1883.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932456,"cp":1926.42,"r_cp":1958.55},{"stockId":1000000932456,"date":"2025-08-12T16:00:00.000Z","cp":2010.5,"r_cp":2044.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932456,"cp":1994.81,"r_cp":2028.07},{"stockId":1000000932456,"date":"2025-08-14T16:00:00.000Z","cp":2013.18,"r_cp":2046.75},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932456,"cp":2101.08,"r_cp":2136.12},{"stockId":1000000932456,"date":"2025-08-18T16:00:00.000Z","cp":2131.81,"r_cp":2167.36},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932456,"cp":2166.57,"r_cp":2202.7},{"stockId":1000000932456,"date":"2025-08-20T16:00:00.000Z","cp":2158.91,"r_cp":2194.91},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932456,"cp":2324.07,"r_cp":2362.83},{"stockId":1000000932456,"date":"2025-08-24T16:00:00.000Z","cp":2465.84,"r_cp":2506.96},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932456,"cp":2417.66,"r_cp":2457.98},{"stockId":1000000932456,"date":"2025-08-26T16:00:00.000Z","cp":2486.64,"r_cp":2528.11},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932456,"cp":2689.77,"r_cp":2734.63},{"stockId":1000000932456,"date":"2025-08-28T16:00:00.000Z","cp":2656.31,"r_cp":2700.61},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932456,"cp":2755.34,"r_cp":2801.28},{"stockId":1000000932456,"date":"2025-09-01T16:00:00.000Z","cp":2638.94,"r_cp":2682.94},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932456,"cp":2660.01,"r_cp":2704.37},{"stockId":1000000932456,"date":"2025-09-03T16:00:00.000Z","cp":2404.47,"r_cp":2444.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932456,"cp":2552.18,"r_cp":2594.74},{"stockId":1000000932456,"date":"2025-09-07T16:00:00.000Z","cp":2455.62,"r_cp":2496.57},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932456,"cp":2421.14,"r_cp":2461.52},{"stockId":1000000932456,"date":"2025-09-09T16:00:00.000Z","cp":2512.88,"r_cp":2554.79},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932456,"cp":2707.41,"r_cp":2752.56},{"stockId":1000000932456,"date":"2025-09-11T16:00:00.000Z","cp":2702.72,"r_cp":2747.79},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932456,"cp":2658.6,"r_cp":2702.93},{"stockId":1000000932456,"date":"2025-09-15T16:00:00.000Z","cp":2681.54,"r_cp":2726.25},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932456,"cp":2682.38,"r_cp":2727.11},{"stockId":1000000932456,"date":"2025-09-17T16:00:00.000Z","cp":2664.04,"r_cp":2708.47},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932456,"cp":2655.62,"r_cp":2699.9},{"stockId":1000000932456,"date":"2025-09-21T16:00:00.000Z","cp":2698.84,"r_cp":2743.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932456,"cp":2703.18,"r_cp":2748.26},{"stockId":1000000932456,"date":"2025-09-23T16:00:00.000Z","cp":2740.59,"r_cp":2786.36},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932456,"cp":2804.6,"r_cp":2851.81},{"stockId":1000000932456,"date":"2025-09-25T16:00:00.000Z","cp":2712.76,"r_cp":2758.42},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932456,"cp":2757.69,"r_cp":2804.11},{"stockId":1000000932456,"date":"2025-09-29T16:00:00.000Z","cp":2761.84,"r_cp":2808.33},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932456,"cp":2764.26,"r_cp":2810.79},{"stockId":1000000932456,"date":"2025-10-09T16:00:00.000Z","cp":2641.7,"r_cp":2686.16},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932456,"cp":2628.4,"r_cp":2673.12},{"stockId":1000000932456,"date":"2025-10-13T16:00:00.000Z","cp":2482.75,"r_cp":2524.99},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932456,"cp":2522.17,"r_cp":2565.08},{"stockId":1000000932456,"date":"2025-10-15T16:00:00.000Z","cp":2527.02,"r_cp":2570.01},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932456,"cp":2462.41,"r_cp":2504.3},{"stockId":1000000932456,"date":"2025-10-19T16:00:00.000Z","cp":2529.68,"r_cp":2572.72},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932456,"cp":2669.78,"r_cp":2715.2},{"stockId":1000000932456,"date":"2025-10-21T16:00:00.000Z","cp":2674.1,"r_cp":2719.91},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932456,"cp":2644.64,"r_cp":2689.94},{"stockId":1000000932456,"date":"2025-10-23T16:00:00.000Z","cp":2814.09,"r_cp":2862.3},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932456,"cp":2896.77,"r_cp":2946.4},{"stockId":1000000932456,"date":"2025-10-27T16:00:00.000Z","cp":2897.46,"r_cp":2947.09},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932456,"cp":2903.94,"r_cp":2953.69},{"stockId":1000000932456,"date":"2025-10-29T16:00:00.000Z","cp":2827.3,"r_cp":2875.73},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932456,"cp":2712.87,"r_cp":2759.34},{"stockId":1000000932456,"date":"2025-11-02T16:00:00.000Z","cp":2715.94,"r_cp":2762.47},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932456,"cp":2684.19,"r_cp":2730.17},{"stockId":1000000932456,"date":"2025-11-04T16:00:00.000Z","cp":2665.69,"r_cp":2711.36},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932456,"cp":2752.8,"r_cp":2799.96},{"stockId":1000000932456,"date":"2025-11-06T16:00:00.000Z","cp":2696.62,"r_cp":2742.82},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932456,"cp":2666.22,"r_cp":2711.9},{"stockId":1000000932456,"date":"2025-11-10T16:00:00.000Z","cp":2591.8,"r_cp":2636.2},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932456,"cp":2614.95,"r_cp":2659.75},{"stockId":1000000932456,"date":"2025-11-12T16:00:00.000Z","cp":2625.74,"r_cp":2670.72},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932456,"cp":2531.95,"r_cp":2575.33},{"stockId":1000000932456,"date":"2025-11-16T16:00:00.000Z","cp":2569.33,"r_cp":2613.35},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932456,"cp":2578.41,"r_cp":2622.58},{"stockId":1000000932456,"date":"2025-11-18T16:00:00.000Z","cp":2588.73,"r_cp":2633.07},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932456,"cp":2585,"r_cp":2629.29},{"stockId":1000000932456,"date":"2025-11-20T16:00:00.000Z","cp":2464.61,"r_cp":2506.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932456,"cp":2478.96,"r_cp":2521.43},{"stockId":1000000932456,"date":"2025-11-24T16:00:00.000Z","cp":2545.67,"r_cp":2589.27},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932456,"cp":2670.86,"r_cp":2716.62},{"stockId":1000000932456,"date":"2025-11-26T16:00:00.000Z","cp":2651.29,"r_cp":2696.71},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932456,"cp":2662.08,"r_cp":2707.68},{"stockId":1000000932456,"date":"2025-11-30T16:00:00.000Z","cp":2734.87,"r_cp":2781.71},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932456,"cp":2720.28,"r_cp":2766.88},{"stockId":1000000932456,"date":"2025-12-02T16:00:00.000Z","cp":2685.74,"r_cp":2731.74},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932456,"cp":2714.61,"r_cp":2761.11},{"stockId":1000000932456,"date":"2025-12-04T16:00:00.000Z","cp":2722.58,"r_cp":2769.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932456,"cp":2828.07,"r_cp":2876.52},{"stockId":1000000932456,"date":"2025-12-08T16:00:00.000Z","cp":2889.58,"r_cp":2939.08},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932456,"cp":2917.48,"r_cp":2967.46},{"stockId":1000000932456,"date":"2025-12-10T16:00:00.000Z","cp":2827.15,"r_cp":2875.58},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932456,"cp":2860.05,"r_cp":2909.04},{"stockId":1000000932456,"date":"2025-12-14T16:00:00.000Z","cp":2794.76,"r_cp":2842.64},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932456,"cp":2726.14,"r_cp":2772.84},{"stockId":1000000932456,"date":"2025-12-16T16:00:00.000Z","cp":2824.93,"r_cp":2873.32},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932456,"cp":2783.86,"r_cp":2831.54},{"stockId":1000000932456,"date":"2025-12-18T16:00:00.000Z","cp":2780.32,"r_cp":2827.95},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932456,"cp":2845.88,"r_cp":2894.63},{"stockId":1000000932456,"date":"2025-12-22T16:00:00.000Z","cp":2845.14,"r_cp":2893.88},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932456,"cp":2877.33,"r_cp":2926.62},{"stockId":1000000932456,"date":"2025-12-24T16:00:00.000Z","cp":2892.31,"r_cp":2941.85},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932456,"cp":2885.28,"r_cp":2934.7},{"stockId":1000000932456,"date":"2025-12-28T16:00:00.000Z","cp":2891.44,"r_cp":2940.97},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932456,"cp":2932.96,"r_cp":2983.2},{"stockId":1000000932456,"date":"2025-12-30T16:00:00.000Z","cp":2909.45,"r_cp":2959.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932456,"cp":3027.56,"r_cp":3079.42},{"stockId":1000000932456,"date":"2026-01-05T16:00:00.000Z","cp":3057.77,"r_cp":3110.15},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932456,"cp":3069.18,"r_cp":3121.76},{"stockId":1000000932456,"date":"2026-01-07T16:00:00.000Z","cp":3067.93,"r_cp":3120.49},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000932456,"cp":3160.96,"r_cp":3215.1},{"stockId":1000000932456,"date":"2026-01-11T16:00:00.000Z","cp":3349.01,"r_cp":3406.37},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000932456,"cp":3259.66,"r_cp":3315.5},{"stockId":1000000932456,"date":"2026-01-13T16:00:00.000Z","cp":3345.61,"r_cp":3402.92},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932456,"cp":3313.4,"r_cp":3370.16},{"stockId":1000000932456,"date":"2026-01-15T16:00:00.000Z","cp":3289.44,"r_cp":3345.79},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000932456,"cp":3233.05,"r_cp":3288.43},{"stockId":1000000932456,"date":"2026-01-19T16:00:00.000Z","cp":3174.08,"r_cp":3228.45},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932456,"cp":3244.15,"r_cp":3299.72},{"stockId":1000000932456,"date":"2026-01-21T16:00:00.000Z","cp":3331.06,"r_cp":3388.12},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000932456,"cp":3325.22,"r_cp":3382.18},{"stockId":1000000932456,"date":"2026-01-25T16:00:00.000Z","cp":3315.66,"r_cp":3372.46},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932456,"cp":3387.71,"r_cp":3445.75},{"stockId":1000000932456,"date":"2026-01-27T16:00:00.000Z","cp":3374.17,"r_cp":3431.97},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932456,"cp":3305.59,"r_cp":3362.21},{"stockId":1000000932456,"date":"2026-01-29T16:00:00.000Z","cp":3375.84,"r_cp":3433.67},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932456,"cp":3252.14,"r_cp":3307.85},{"stockId":1000000932456,"date":"2026-02-02T16:00:00.000Z","cp":3298.99,"r_cp":3355.5},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932456,"cp":3175.48,"r_cp":3229.88},{"stockId":1000000932456,"date":"2026-02-04T16:00:00.000Z","cp":3114.93,"r_cp":3168.29},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932456,"cp":3041.92,"r_cp":3094.03},{"stockId":1000000932456,"date":"2026-02-08T16:00:00.000Z","cp":3195.23,"r_cp":3249.96},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932456,"cp":3246.92,"r_cp":3302.54},{"stockId":1000000932456,"date":"2026-02-10T16:00:00.000Z","cp":3184.53,"r_cp":3239.08},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932456,"cp":3273.97,"r_cp":3330.05},{"stockId":1000000932456,"date":"2026-02-12T16:00:00.000Z","cp":3246.74,"r_cp":3302.35},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932456,"cp":3233.03,"r_cp":3288.41},{"stockId":1000000932456,"date":"2026-02-24T16:00:00.000Z","cp":3220.77,"r_cp":3275.94},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932456,"cp":3289.18,"r_cp":3345.53},{"stockId":1000000932456,"date":"2026-02-26T16:00:00.000Z","cp":3301.46,"r_cp":3358.01},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932456,"cp":3260.79,"r_cp":3316.65},{"stockId":1000000932456,"date":"2026-03-02T16:00:00.000Z","cp":3093.78,"r_cp":3146.78},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932456,"cp":3048.69,"r_cp":3100.92},{"stockId":1000000932456,"date":"2026-03-04T16:00:00.000Z","cp":3120.41,"r_cp":3173.86},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932456,"cp":3121.62,"r_cp":3175.1},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000932456,"cp":3094.31,"r_cp":3147.32},{"stockId":1000000932456,"date":"2026-03-09T16:00:00.000Z","cp":3164.29,"r_cp":3218.49},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000932456,"cp":3099.11,"r_cp":3152.2},{"stockId":1000000932456,"date":"2026-03-11T16:00:00.000Z","cp":3049.3,"r_cp":3101.53},{"stockId":1000000932456,"date":"2026-03-12T16:00:00.000Z","cp":3000.92,"r_cp":3052.33},{"stockId":1000000932456,"date":"2026-03-15T16:00:00.000Z","cp":3049,"r_cp":3101.23},{"stockId":1000000932456,"date":"2026-03-16T16:00:00.000Z","cp":2958.93,"r_cp":3009.62},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932456,"cp":3091.07,"r_cp":3144.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000932456,"cp":3056.76,"r_cp":3109.12},{"stockId":1000000932456,"date":"2026-03-19T16:00:00.000Z","cp":3012.49,"r_cp":3064.09},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932456,"cp":2874.78,"r_cp":2924.03},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000932456,"cp":2916.54,"r_cp":2966.5},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932456,"cp":3001.07,"r_cp":3052.48},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932456,"cp":2916.64,"r_cp":2966.61},{"stockId":1000000932456,"date":"2026-03-26T16:00:00.000Z","cp":2911.51,"r_cp":2961.38},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932456,"cp":2897.5,"r_cp":2947.13},{"stockId":1000000932456,"date":"2026-03-30T16:00:00.000Z","cp":2822.69,"r_cp":2871.05},{"stockId":1000000932456,"date":"2026-03-31T16:00:00.000Z","cp":2934.81,"r_cp":2985.09},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932456,"cp":2831.48,"r_cp":2879.99},{"stockId":1000000932456,"date":"2026-04-02T16:00:00.000Z","cp":2845.16,"r_cp":2893.9},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000932456,"cp":2873.43,"r_cp":2922.65},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932456,"cp":3111.77,"r_cp":3165.08},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932456,"cp":3074.72,"r_cp":3127.39},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000932456,"cp":3140.09,"r_cp":3193.88},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000932456,"cp":3157.88,"r_cp":3211.98},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932456,"cp":3249.82,"r_cp":3305.49},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000932456,"cp":3226.29,"r_cp":3281.55},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000932456,"cp":3343.22,"r_cp":3400.49},{"stockId":1000000932456,"date":"2026-04-16T16:00:00.000Z","cp":3400.23,"r_cp":3458.48},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932456,"cp":3446.49,"r_cp":3505.53},{"stockId":1000000932456,"date":"2026-04-20T16:00:00.000Z","cp":3408.86,"r_cp":3467.26},{"stockId":1000000932456,"date":"2026-04-21T16:00:00.000Z","cp":3535.83,"r_cp":3596.57},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000932456,"cp":3490.57,"r_cp":3550.54},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000932456,"cp":3436.78,"r_cp":3495.82},{"stockId":1000000932456,"date":"2026-04-26T16:00:00.000Z","cp":3470.85,"r_cp":3530.72},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000932456,"cp":3400.67,"r_cp":3459.32},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932456,"cp":3450.17,"r_cp":3509.68},{"stockId":1000000932456,"date":"2026-04-29T16:00:00.000Z","cp":3553.72,"r_cp":3615.77},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000932456},{"stockId":1000000932456,"date":"2026-05-04T16:00:00.000Z"},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000932456,"cp":3728.75,"r_cp":3793.86},{"stockId":1000000932456,"date":"2026-05-06T16:00:00.000Z","cp":3845.42,"r_cp":3912.56},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932456,"cp":3808.45,"r_cp":3875.26},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000932456,"cp":3959.02,"r_cp":4028.47}]}