window.pageData = {"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16990,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399006,"name":"创业板指","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399006.pdf","launchDate":"2010-05-31T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.084Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板指由创业板中市值大、流动性好的100只股票组成，反映创业板市场的运行情况。","indexUniverse":"深市创业板市场","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399006.pdf","currency":"CNY","totalReturnIndexId":1000000399606,"rebalancingFrequency":"semi-annually","memoNum":139,"constituentsMarkets":["a"],"pinyin":"cybz","calculationMethod":"paasche"},"startDate":"2024-10-10T07:16:22.158Z","endDate":"2026-10-10T07:16:22.158Z","stock":{"_id":3000000027448,"stockType":"fund","areaCode":"cn","market":"a","tickerId":27448,"stockCode":"027448","shortName":"中金创业板指数增强A","fundSecondLevel":"company","currency":"CNY","status":"normal","exchange":"jj","setUpAssetScale":138665141.11,"setUpDate":"2026-09-28T16:00:00.000Z","setUpShares":138665141.11,"inceptionDate":"2026-09-29T16:00:00.000Z","indexFundFlag":1,"name":"中金创业板指数增强型证券投资基金","pinyin":"zjcybzszqxzqtzjj","indexId":1000000399006,"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"managers":[{"name":"王阳峰","stockType":"fund_manager","stockCode":"db20837818","exchange":"fm","tickerId":232506220590}],"fundCollection":{"name":"中金基金管理有限公司","stockType":"fund_collection","stockCode":"50960000","exchange":"jjgs","tickerId":50960000},"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000027448,"type":"fpr","f_cagr_p_r_fs_ssc":6373,"f_cagr_p_r_fs_ssrp":0.6804770872567483},"fp":{"stockId":3000000027448,"type":"fp","last_data_date":"2026-10-08T16:00:00.000Z","f_cagr_p_r_fs":0.00009999999999998899,"f_i_d":"2026-09-29T16:00:00.000Z"},"f_nlacan":{"stockId":3000000027448,"type":"f_nlacan","f_nv_d":"2026-10-08T16:00:00.000Z","f_nv":1.0001,"f_nv_cr":0}},"masterSlaveFunds":[{"_id":3000000027449,"stockType":"fund","areaCode":"cn","market":"a","tickerId":27449,"stockCode":"027449","shortName":"中金创业板指数增强C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000027448,"__csrcFundId":17651,"status":"normal","exchange":"jj","lastUpdated":"2026-10-09T17:10:10.297Z","setUpAssetScale":213574157.5,"setUpDate":"2026-09-28T16:00:00.000Z","setUpShares":213574157.5,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-29T16:00:00.000Z","indexId":1000000399006}]},"influencesList":[],"fundNetValueList":[{"stockId":3000000027448,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":1},{"stockId":3000000027448,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":1.0001},{"stockId":3000000027448,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":1.0001}],"priceMetricsList":[{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399006,"cp":2100.87,"r_cp":2296.83},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2155.4,"r_cp":2356.44},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399006,"cp":2085.99,"r_cp":2280.64},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.95,"r_cp":2230.35},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2033.48,"r_cp":2223.39},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399006,"cp":2195.1,"r_cp":2400.11},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399006,"cp":2210.34,"r_cp":2416.77},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399006,"cp":2216.99,"r_cp":2424.04},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399006,"cp":2205.3,"r_cp":2411.27},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399006,"cp":2175.1,"r_cp":2378.24},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399006,"cp":2238.9,"r_cp":2448.05},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399006,"cp":2229.12,"r_cp":2437.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399006,"cp":2177.31,"r_cp":2380.71},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399006,"cp":2151.51,"r_cp":2352.51},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399006,"cp":2164.46,"r_cp":2366.66},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399006,"cp":2123.74,"r_cp":2322.14},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399006,"cp":2185.98,"r_cp":2390.2},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399006,"cp":2289.84,"r_cp":2503.75},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399006,"cp":2265.83,"r_cp":2477.5},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399006,"cp":2350.76,"r_cp":2571.02},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399006,"cp":2321.59,"r_cp":2539.12},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399006,"cp":2392.44,"r_cp":2616.61},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399006,"cp":2390.8,"r_cp":2614.82},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399006,"cp":2417.25,"r_cp":2643.74},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399006,"cp":2334.96,"r_cp":2553.75},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399006,"cp":2243.62,"r_cp":2453.84},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399006,"cp":2190.95,"r_cp":2396.81},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399006,"cp":2256.61,"r_cp":2468.64},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399006,"cp":2267.85,"r_cp":2480.94},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2265.87,"r_cp":2478.77},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399006,"cp":2175.57,"r_cp":2379.99},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2175.18,"r_cp":2379.57},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399006,"cp":2150.1,"r_cp":2352.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399006,"cp":2208.78,"r_cp":2416.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399006,"cp":2169.8,"r_cp":2373.68},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399006,"cp":2224,"r_cp":2432.97},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399006,"cp":2255.5,"r_cp":2467.43},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399006,"cp":2245.5,"r_cp":2456.49},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399006,"cp":2213.41,"r_cp":2421.38},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399006,"cp":2221.46,"r_cp":2430.19},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399006,"cp":2267.06,"r_cp":2480.08},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399006,"cp":2248.63,"r_cp":2459.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399006,"cp":2264.05,"r_cp":2476.79},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399006,"cp":2261.58,"r_cp":2474.09},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399006,"cp":2292.15,"r_cp":2507.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399006,"cp":2235.26,"r_cp":2445.29},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399006,"cp":2201.53,"r_cp":2408.39},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399006,"cp":2201.18,"r_cp":2408.01},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399006,"cp":2202.14,"r_cp":2409.06},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399006,"cp":2213.54,"r_cp":2421.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399006,"cp":2209.66,"r_cp":2417.29},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399006,"cp":2187.94,"r_cp":2393.53},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399006,"cp":2213.55,"r_cp":2421.54},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399006,"cp":2201.3,"r_cp":2408.29},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399006,"cp":2209.85,"r_cp":2417.65},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399006,"cp":2204.9,"r_cp":2412.25},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399006,"cp":2206.29,"r_cp":2413.77},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399006,"cp":2141.6,"r_cp":2343},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399006,"cp":2060.44,"r_cp":2254.21},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399006,"cp":2015.97,"r_cp":2205.56},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399006,"cp":2014.19,"r_cp":2203.61},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399006,"cp":2028.36,"r_cp":2219.11},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399006,"cp":2008.44,"r_cp":2197.33},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399006,"cp":2010.66,"r_cp":2199.75},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399006,"cp":1975.3,"r_cp":2161.07},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399006,"cp":1982.46,"r_cp":2168.9},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399006,"cp":2075.76,"r_cp":2270.97},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399006,"cp":2037.93,"r_cp":2229.59},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399006,"cp":2051.35,"r_cp":2244.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399006,"cp":2067.27,"r_cp":2261.77},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399006,"cp":2104.73,"r_cp":2302.75},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399006,"cp":2112.39,"r_cp":2311.13},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399006,"cp":2101.03,"r_cp":2298.71},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399006,"cp":2093.31,"r_cp":2290.26},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399006,"cp":2121.84,"r_cp":2323.72},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399006,"cp":2063.82,"r_cp":2260.18},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399006,"cp":2062.92,"r_cp":2259.2},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399006,"cp":2120.75,"r_cp":2322.52},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399006,"cp":2174.35,"r_cp":2381.23},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399006,"cp":2183.88,"r_cp":2391.66},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399006,"cp":2152.73,"r_cp":2357.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.76,"r_cp":2400.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399006,"cp":2176.16,"r_cp":2383.21},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399006,"cp":2215.3,"r_cp":2426.07},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399006,"cp":2226.62,"r_cp":2438.47},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399006,"cp":2182.57,"r_cp":2390.24},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399006,"cp":2226.98,"r_cp":2438.87},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399006,"cp":2225.58,"r_cp":2437.34},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399006,"cp":2281.51,"r_cp":2498.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399006,"cp":2266.24,"r_cp":2481.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399006,"cp":2240.59,"r_cp":2453.77},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399006,"cp":2268.22,"r_cp":2484.03},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399006,"cp":2256.51,"r_cp":2471.21},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399006,"cp":2170.39,"r_cp":2376.9},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399006,"cp":2196.52,"r_cp":2405.52},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399006,"cp":2190.08,"r_cp":2398.46},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399006,"cp":2190.36,"r_cp":2398.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399006,"cp":2234.69,"r_cp":2447.31},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399006,"cp":2205.31,"r_cp":2415.13},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399006,"cp":2199.88,"r_cp":2409.19},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399006,"cp":2204.03,"r_cp":2413.73},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.27,"r_cp":2399.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399006,"cp":2166,"r_cp":2372.09},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399006,"cp":2226.72,"r_cp":2438.58},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399006,"cp":2215.13,"r_cp":2425.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399006,"cp":2228.64,"r_cp":2440.69},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399006,"cp":2222.35,"r_cp":2433.79},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399006,"cp":2200.03,"r_cp":2409.36},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399006,"cp":2152.28,"r_cp":2357.06},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399006,"cp":2152.55,"r_cp":2357.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399006,"cp":2145.48,"r_cp":2349.61},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399006,"cp":2139.9,"r_cp":2343.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399006,"cp":2145.1,"r_cp":2349.19},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399006,"cp":2128.21,"r_cp":2331.12},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399006,"cp":2103.7,"r_cp":2304.27},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399006,"cp":2101.88,"r_cp":2302.28},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399006,"cp":2104.63,"r_cp":2305.29},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399006,"cp":2065.4,"r_cp":2262.32},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399006,"cp":1807.21,"r_cp":1979.51},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399006,"cp":1840.31,"r_cp":2015.77},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399006,"cp":1858.36,"r_cp":2035.54},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399006,"cp":1900.53,"r_cp":2081.73},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399006,"cp":1926.37,"r_cp":2110.04},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399006,"cp":1932.91,"r_cp":2117.2},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399006,"cp":1930.4,"r_cp":2114.45},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399006,"cp":1907.11,"r_cp":2089.46},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399006,"cp":1908.78,"r_cp":2091.29},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1913.97,"r_cp":2096.98},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399006,"cp":1944.32,"r_cp":2130.23},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1928.43,"r_cp":2121.28},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1949.16,"r_cp":2144.08},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1935.86,"r_cp":2129.45},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1947.19,"r_cp":2141.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399006,"cp":1934.46,"r_cp":2127.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1931.94,"r_cp":2125.19},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1948.03,"r_cp":2143.46},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1986.41,"r_cp":2185.72},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1996.51,"r_cp":2196.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399006,"cp":2029.45,"r_cp":2233.08},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399006,"cp":2011.77,"r_cp":2213.65},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399006,"cp":2064.71,"r_cp":2271.91},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399006,"cp":2062.26,"r_cp":2269.22},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399006,"cp":2083.14,"r_cp":2292.19},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399006,"cp":2043.25,"r_cp":2248.37},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.45,"r_cp":2244.19},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399006,"cp":2032.76,"r_cp":2237.27},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399006,"cp":2048.46,"r_cp":2254.61},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399006,"cp":2065.39,"r_cp":2273.54},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399006,"cp":2045.57,"r_cp":2251.9},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399006,"cp":2021.5,"r_cp":2226.02},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399006,"cp":2005.26,"r_cp":2209.41},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399006,"cp":1991.64,"r_cp":2194.64},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399006,"cp":1985.38,"r_cp":2188.65},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399006,"cp":2012.55,"r_cp":2219.57},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399006,"cp":1993.19,"r_cp":2199.03},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399006,"cp":2002.7,"r_cp":2209.52},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399006,"cp":2024.93,"r_cp":2234.44},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399006,"cp":2048.62,"r_cp":2260.58},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399006,"cp":2039.44,"r_cp":2251.03},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399006,"cp":2061.29,"r_cp":2275.4},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399006,"cp":2037.27,"r_cp":2249},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399006,"cp":2061.87,"r_cp":2276.65},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399006,"cp":2067.15,"r_cp":2282.71},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399006,"cp":2043.82,"r_cp":2258.11},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399006,"cp":2057.32,"r_cp":2273.03},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399006,"cp":2049.94,"r_cp":2265.02},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399006,"cp":2054.73,"r_cp":2270.96},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399006,"cp":2026.82,"r_cp":2240.4},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399006,"cp":2009.89,"r_cp":2221.97},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399006,"cp":2017.63,"r_cp":2230.53},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399006,"cp":2064.13,"r_cp":2282.08},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399006,"cp":2128.39,"r_cp":2353.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399006,"cp":2114.43,"r_cp":2338.02},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399006,"cp":2124.34,"r_cp":2348.99},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399006,"cp":2153.01,"r_cp":2380.92},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399006,"cp":2147.92,"r_cp":2375.32},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399006,"cp":2123.72,"r_cp":2348.56},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399006,"cp":2164.09,"r_cp":2393.2},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399006,"cp":2156.23,"r_cp":2384.72},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399006,"cp":2130.19,"r_cp":2355.91},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399006,"cp":2181.08,"r_cp":2412.2},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399006,"cp":2184.67,"r_cp":2416.28},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399006,"cp":2189.58,"r_cp":2421.7},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399006,"cp":2207.1,"r_cp":2441.24},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399006,"cp":2197.07,"r_cp":2430.17},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399006,"cp":2235.05,"r_cp":2472.18},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399006,"cp":2230.19,"r_cp":2466.91},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399006,"cp":2269.33,"r_cp":2510.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399006,"cp":2277.15,"r_cp":2518.97},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399006,"cp":2296.88,"r_cp":2540.8},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399006,"cp":2310.86,"r_cp":2556.25},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399006,"cp":2310.67,"r_cp":2556.05},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399006,"cp":2345.37,"r_cp":2594.43},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399006,"cp":2340.06,"r_cp":2588.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399006,"cp":2362.6,"r_cp":2613.49},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399006,"cp":2406.59,"r_cp":2662.16},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399006,"cp":2367.68,"r_cp":2619.12},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399006,"cp":2328.31,"r_cp":2575.57},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399006,"cp":2322.63,"r_cp":2569.28},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399006,"cp":2334.32,"r_cp":2582.21},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399006,"cp":2343.38,"r_cp":2592.23},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399006,"cp":2358.95,"r_cp":2609.46},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399006,"cp":2342.86,"r_cp":2591.66},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399006,"cp":2333.96,"r_cp":2581.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399006,"cp":2379.82,"r_cp":2632.54},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399006,"cp":2409.4,"r_cp":2665.26},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399006,"cp":2496.5,"r_cp":2761.62},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399006,"cp":2469.66,"r_cp":2731.92},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399006,"cp":2534.22,"r_cp":2803.34},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399006,"cp":2606.2,"r_cp":2882.96},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399006,"cp":2601.74,"r_cp":2878.03},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399006,"cp":2607.65,"r_cp":2886.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399006,"cp":2595.47,"r_cp":2872.87},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399006,"cp":2682.55,"r_cp":2969.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399006,"cp":2762.99,"r_cp":3058.3},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399006,"cp":2742.13,"r_cp":3035.24},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399006,"cp":2723.2,"r_cp":3014.29},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399006,"cp":2827.17,"r_cp":3129.38},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399006,"cp":2890.13,"r_cp":3199.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399006,"cp":2956.37,"r_cp":3272.42},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399006,"cp":2872.22,"r_cp":3179.27},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399006,"cp":2899.37,"r_cp":3209.38},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399006,"cp":2776.25,"r_cp":3073.09},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399006,"cp":2958.18,"r_cp":3275.01},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399006,"cp":2933.25,"r_cp":3247.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399006,"cp":2867.97,"r_cp":3175.13},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399006,"cp":2904.27,"r_cp":3215.54},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399006,"cp":3053.75,"r_cp":3381.04},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399006,"cp":3020.42,"r_cp":3344.14},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399006,"cp":3066.18,"r_cp":3394.8},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399006,"cp":3087.04,"r_cp":3417.98},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399006,"cp":3147.35,"r_cp":3485.13},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399006,"cp":3095.85,"r_cp":3428.11},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399006,"cp":3091,"r_cp":3422.89},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399006,"cp":3107.89,"r_cp":3441.59},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399006,"cp":3114.55,"r_cp":3449.12},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399006,"cp":3185.57,"r_cp":3527.77},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399006,"cp":3235.76,"r_cp":3583.49},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399006,"cp":3151.53,"r_cp":3490.31},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399006,"cp":3238.01,"r_cp":3586.26},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399006,"cp":3238.16,"r_cp":3586.44},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399006,"cp":3261.82,"r_cp":3612.65},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399006,"cp":3113.26,"r_cp":3448.18},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399006,"cp":3078.76,"r_cp":3410.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2955.98,"r_cp":3274.26},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399006,"cp":3025.87,"r_cp":3351.67},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399006,"cp":3037.44,"r_cp":3364.49},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2935.37,"r_cp":3251.43},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399006,"cp":2993.45,"r_cp":3316.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399006,"cp":3083.72,"r_cp":3416.75},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399006,"cp":3059.32,"r_cp":3389.72},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399006,"cp":3062.16,"r_cp":3392.9},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399006,"cp":3171.57,"r_cp":3514.18},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399006,"cp":3234.45,"r_cp":3583.86},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399006,"cp":3229.58,"r_cp":3578.59},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399006,"cp":3324.27,"r_cp":3683.52},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399006,"cp":3263.02,"r_cp":3615.65},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399006,"cp":3187.53,"r_cp":3532},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399006,"cp":3196.87,"r_cp":3543.46},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399006,"cp":3134.09,"r_cp":3473.87},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399006,"cp":3166.23,"r_cp":3509.52},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399006,"cp":3224.62,"r_cp":3574.32},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399006,"cp":3208.21,"r_cp":3556.12},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399006,"cp":3178.83,"r_cp":3523.56},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399006,"cp":3134.32,"r_cp":3474.22},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399006,"cp":3122.03,"r_cp":3461.11},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399006,"cp":3201.75,"r_cp":3549.49},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399006,"cp":3111.51,"r_cp":3449.45},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399006,"cp":3105.2,"r_cp":3442.46},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399006,"cp":3069.22,"r_cp":3402.57},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399006,"cp":3076.85,"r_cp":3411.02},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399006,"cp":3042.34,"r_cp":3372.77},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2920.08,"r_cp":3237.23},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399006,"cp":2929.04,"r_cp":3247.16},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2980.93,"r_cp":3304.69},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399006,"cp":3044.69,"r_cp":3375.38},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399006,"cp":3031.3,"r_cp":3360.52},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399006,"cp":3052.59,"r_cp":3384.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399006,"cp":3092.5,"r_cp":3428.37},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399006,"cp":3071.15,"r_cp":3404.7},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399006,"cp":3036.79,"r_cp":3366.61},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399006,"cp":3067.48,"r_cp":3400.64},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399006,"cp":3109.3,"r_cp":3447},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399006,"cp":3190.27,"r_cp":3536.76},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399006,"cp":3209.6,"r_cp":3558.2},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399006,"cp":3209,"r_cp":3557.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399006,"cp":3163.67,"r_cp":3507.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399006,"cp":3194.36,"r_cp":3541.3},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399006,"cp":3137.8,"r_cp":3478.6},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399006,"cp":3071.76,"r_cp":3405.38},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399006,"cp":3175.91,"r_cp":3520.84},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399006,"cp":3107.06,"r_cp":3444.52},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399006,"cp":3122.24,"r_cp":3461.34},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399006,"cp":3191.98,"r_cp":3538.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399006,"cp":3205.01,"r_cp":3553.1},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399006,"cp":3229.58,"r_cp":3580.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399006,"cp":3239.34,"r_cp":3591.17},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399006,"cp":3243.88,"r_cp":3596.19},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399006,"cp":3222.61,"r_cp":3572.62},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399006,"cp":3242.9,"r_cp":3595.11},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399006,"cp":3203.17,"r_cp":3551.1},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399006,"cp":3294.55,"r_cp":3652.41},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399006,"cp":3319.29,"r_cp":3679.83},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399006,"cp":3329.69,"r_cp":3691.36},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399006,"cp":3302.31,"r_cp":3661},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399006,"cp":3327.81,"r_cp":3689.3135},{"stockId":1000000399006,"date":"2026-01-11T16:00:00.000Z","cp":3388.34,"r_cp":3756.4166},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399006,"cp":3321.89,"r_cp":3682.7458},{"stockId":1000000399006,"date":"2026-01-13T16:00:00.000Z","cp":3349.14,"r_cp":3712.9549},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399006,"cp":3367.92,"r_cp":3734.009},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399006,"cp":3361.02,"r_cp":3726.3591},{"stockId":1000000399006,"date":"2026-01-18T16:00:00.000Z","cp":3337.61,"r_cp":3700.406},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399006,"cp":3277.98,"r_cp":3634.2952},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399006,"cp":3295.52,"r_cp":3653.7458},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399006,"cp":3328.65,"r_cp":3690.471},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399006,"cp":3349.5,"r_cp":3713.5944},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399006,"cp":3319.15,"r_cp":3679.9404},{"stockId":1000000399006,"date":"2026-01-26T16:00:00.000Z","cp":3342.6,"r_cp":3705.9396},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399006,"cp":3323.56,"r_cp":3684.833},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399006,"cp":3304.51,"r_cp":3663.7105},{"stockId":1000000399006,"date":"2026-01-29T16:00:00.000Z","cp":3346.36,"r_cp":3710.1039},{"stockId":1000000399006,"date":"2026-02-01T16:00:00.000Z","cp":3264.11,"r_cp":3618.9196},{"stockId":1000000399006,"date":"2026-02-02T16:00:00.000Z","cp":3324.89,"r_cp":3686.308},{"stockId":1000000399006,"date":"2026-02-03T16:00:00.000Z","cp":3311.51,"r_cp":3671.4764},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399006,"cp":3260.28,"r_cp":3614.6705},{"stockId":1000000399006,"date":"2026-02-05T16:00:00.000Z","cp":3236.46,"r_cp":3588.2679},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399006,"cp":3332.77,"r_cp":3695.0414},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399006,"cp":3320.54,"r_cp":3681.4792},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399006,"cp":3284.74,"r_cp":3641.7858},{"stockId":1000000399006,"date":"2026-02-11T16:00:00.000Z","cp":3328.06,"r_cp":3689.8226},{"stockId":1000000399006,"date":"2026-02-12T16:00:00.000Z","cp":3275.96,"r_cp":3632.0549},{"stockId":1000000399006,"date":"2026-02-23T16:00:00.000Z","cp":3308.26,"r_cp":3667.873},{"stockId":1000000399006,"date":"2026-02-24T16:00:00.000Z","cp":3354.82,"r_cp":3719.4876},{"stockId":1000000399006,"date":"2026-02-25T16:00:00.000Z","cp":3344.98,"r_cp":3708.5817},{"stockId":1000000399006,"date":"2026-02-26T16:00:00.000Z","cp":3310.3,"r_cp":3670.1348},{"stockId":1000000399006,"date":"2026-03-01T16:00:00.000Z","cp":3294.16,"r_cp":3652.2362},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399006,"cp":3209.48,"r_cp":3558.3524},{"stockId":1000000399006,"date":"2026-03-03T16:00:00.000Z","cp":3164.37,"r_cp":3508.3384},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399006,"cp":3216.94,"r_cp":3566.6204},{"stockId":1000000399006,"date":"2026-03-05T16:00:00.000Z","cp":3229.3,"r_cp":3580.3465},{"stockId":1000000399006,"date":"2026-03-08T16:00:00.000Z","cp":3208.58,"r_cp":3557.3745},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399006,"cp":3306.14,"r_cp":3665.5793},{"stockId":1000000399006,"date":"2026-03-10T16:00:00.000Z","cp":3349.53,"r_cp":3713.6836},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399006,"cp":3317.52,"r_cp":3678.1977},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399006,"cp":3310.28,"r_cp":3670.1655},{"stockId":1000000399006,"date":"2026-03-15T16:00:00.000Z","cp":3357.02,"r_cp":3721.9914},{"stockId":1000000399006,"date":"2026-03-16T16:00:00.000Z","cp":3280.06,"r_cp":3636.6611},{"stockId":1000000399006,"date":"2026-03-17T16:00:00.000Z","cp":3346.37,"r_cp":3710.176},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399006,"cp":3309.1,"r_cp":3668.8632},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399006,"cp":3352.1,"r_cp":3716.5374},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399006,"cp":3235.22,"r_cp":3586.9483},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399006,"cp":3251.55,"r_cp":3605.0477},{"stockId":1000000399006,"date":"2026-03-24T16:00:00.000Z","cp":3316.97,"r_cp":3677.5868},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399006,"cp":3272.49,"r_cp":3628.2672},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399006,"cp":3295.88,"r_cp":3654.2028},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399006,"cp":3273.36,"r_cp":3629.2286},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399006,"cp":3184.95,"r_cp":3531.2149},{"stockId":1000000399006,"date":"2026-03-31T16:00:00.000Z","cp":3247.52,"r_cp":3600.588},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399006,"cp":3172.65,"r_cp":3517.5744},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399006,"cp":3149.6,"r_cp":3492.0149},{"stockId":1000000399006,"date":"2026-04-06T16:00:00.000Z","cp":3160.82,"r_cp":3504.4541},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399006,"cp":3347.61,"r_cp":3711.5563},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399006,"cp":3323.3,"r_cp":3684.6022},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399006,"cp":3448.79,"r_cp":3824.4634},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399006,"cp":3476.44,"r_cp":3855.1282},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399006,"cp":3558.53,"r_cp":3946.1577},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399006,"cp":3514.96,"r_cp":3898.6557},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399006,"cp":3626.27,"r_cp":4022.1171},{"stockId":1000000399006,"date":"2026-04-16T16:00:00.000Z","cp":3678.29,"r_cp":4079.8183},{"stockId":1000000399006,"date":"2026-04-19T16:00:00.000Z","cp":3677.58,"r_cp":4079.0224},{"stockId":1000000399006,"date":"2026-04-20T16:00:00.000Z","cp":3688.94,"r_cp":4092.7916},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399006,"cp":3752.76,"r_cp":4175.8705},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399006,"cp":3720.25,"r_cp":4139.6932},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399006,"cp":3667.79,"r_cp":4081.316},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399006,"cp":3648.79,"r_cp":4060.1973},{"stockId":1000000399006,"date":"2026-04-27T16:00:00.000Z","cp":3596.71,"r_cp":4002.4098},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399006,"cp":3687.17,"r_cp":4103.2219},{"stockId":1000000399006,"date":"2026-04-29T16:00:00.000Z","cp":3677.15,"r_cp":4092.8728},{"stockId":1000000399006,"date":"2026-05-05T16:00:00.000Z","cp":3778.16,"r_cp":4205.3581},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399006,"cp":3833.06,"r_cp":4266.4631},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399006,"cp":3796.13,"r_cp":4225.5093},{"stockId":1000000399006,"date":"2026-05-10T16:00:00.000Z","cp":3928.97,"r_cp":4373.7749},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399006,"cp":3934.88,"r_cp":4381.1409},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399006,"cp":4038.33,"r_cp":4496.3241},{"stockId":1000000399006,"date":"2026-05-13T16:00:00.000Z","cp":3951.14,"r_cp":4399.4646},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399006,"cp":3929.06,"r_cp":4374.8834},{"stockId":1000000399006,"date":"2026-05-17T16:00:00.000Z","cp":3914.88,"r_cp":4359.196},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399006,"cp":3908.44,"r_cp":4352.2068},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399006,"cp":3921.79,"r_cp":4367.1098},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399006,"cp":3829.78,"r_cp":4264.7542},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399006,"cp":3938.5,"r_cp":4386.0527},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399006,"cp":4021.16,"r_cp":4478.1771},{"stockId":1000000399006,"date":"2026-05-25T16:00:00.000Z","cp":4043.07,"r_cp":4502.9455},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399006,"cp":4045.77,"r_cp":4506.4115},{"stockId":1000000399006,"date":"2026-05-27T16:00:00.000Z","cp":4125.07,"r_cp":4595.5915},{"stockId":1000000399006,"date":"2026-05-28T16:00:00.000Z","cp":4037.95,"r_cp":4499.211},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000399006,"cp":3950.94,"r_cp":4402.5351},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399006,"cp":4055.87,"r_cp":4519.6426},{"stockId":1000000399006,"date":"2026-06-02T16:00:00.000Z","cp":4122.99,"r_cp":4594.4431},{"stockId":1000000399006,"date":"2026-06-03T16:00:00.000Z","cp":4088.88,"r_cp":4557.2814},{"stockId":1000000399006,"date":"2026-06-04T16:00:00.000Z","cp":3957.94,"r_cp":4411.3317},{"stockId":1000000399006,"date":"2026-06-07T16:00:00.000Z","cp":3811.79,"r_cp":4248.4401},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000399006,"cp":3961.75,"r_cp":4415.986},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000399006,"cp":3854.79,"r_cp":4297.0829},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000399006,"cp":3811.25,"r_cp":4249.179},{"stockId":1000000399006,"date":"2026-06-11T16:00:00.000Z","cp":3830.35,"r_cp":4270.9629},{"stockId":1000000399006,"date":"2026-06-14T16:00:00.000Z","cp":4033.53,"r_cp":4497.517},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000399006,"cp":4102.94,"r_cp":4574.9982},{"stockId":1000000399006,"date":"2026-06-16T16:00:00.000Z","cp":4167.05,"r_cp":4646.6151},{"stockId":1000000399006,"date":"2026-06-17T16:00:00.000Z","cp":4252.39,"r_cp":4741.9534},{"stockId":1000000399006,"date":"2026-06-21T16:00:00.000Z","cp":4359.39,"r_cp":4861.2738},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000399006,"cp":4192.19,"r_cp":4674.8274},{"stockId":1000000399006,"date":"2026-06-23T16:00:00.000Z","cp":4251.42,"r_cp":4741.5936},{"stockId":1000000399006,"date":"2026-06-24T16:00:00.000Z","cp":4371.99,"r_cp":4876.0589},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000399006,"cp":4194.21,"r_cp":4677.9214},{"stockId":1000000399006,"date":"2026-06-28T16:00:00.000Z","cp":4216.7,"r_cp":4703.0047},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000399006,"cp":4342.71,"r_cp":4843.757},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000399006,"cp":4260.72,"r_cp":4752.3057},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000399006,"cp":4017.27,"r_cp":4480.7838},{"stockId":1000000399006,"date":"2026-07-02T16:00:00.000Z","cp":4019.93,"r_cp":4483.7801},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000399006,"cp":3948.86,"r_cp":4405.0515},{"stockId":1000000399006,"date":"2026-07-06T16:00:00.000Z","cp":3911.91,"r_cp":4364.0612},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000399006,"cp":3845.35,"r_cp":4289.8834},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000399006,"cp":4018.17,"r_cp":4482.6853},{"stockId":1000000399006,"date":"2026-07-09T16:00:00.000Z","cp":3842.73,"r_cp":4287.0977},{"stockId":1000000399006,"date":"2026-07-12T16:00:00.000Z","cp":3723.52,"r_cp":4154.0971},{"stockId":1000000399006,"date":"2026-07-13T16:00:00.000Z","cp":3851.14,"r_cp":4296.5194},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000399006,"cp":3804.7,"r_cp":4244.716},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000399006,"cp":3692.46,"r_cp":4119.5054},{"stockId":1000000399006,"date":"2026-07-16T16:00:00.000Z","cp":3428.63,"r_cp":3825.4288},{"stockId":1000000399006,"date":"2026-07-19T16:00:00.000Z","cp":3443.1,"r_cp":3841.5754},{"stockId":1000000399006,"date":"2026-07-20T16:00:00.000Z","cp":3685.97,"r_cp":4112.5495},{"stockId":1000000399006,"date":"2026-07-21T16:00:00.000Z","cp":3566.73,"r_cp":3979.514},{"stockId":1000000399006,"date":"2026-07-22T16:00:00.000Z","cp":3575.52,"r_cp":3989.3189},{"stockId":1000000399006,"date":"2026-07-23T16:00:00.000Z","cp":3480.87,"r_cp":3883.715},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000399006,"cp":3590.79,"r_cp":4006.3528},{"stockId":1000000399006,"date":"2026-07-27T16:00:00.000Z","cp":3327.03,"r_cp":3712.0705},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000399006,"cp":3378.7,"r_cp":3769.7165},{"stockId":1000000399006,"date":"2026-07-29T16:00:00.000Z","cp":3244.62,"r_cp":3620.121},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000399006,"cp":3343.96,"r_cp":3730.9647},{"stockId":1000000399006,"date":"2026-08-02T16:00:00.000Z","cp":3302.55,"r_cp":3684.7615},{"stockId":1000000399006,"date":"2026-08-03T16:00:00.000Z","cp":3488.97,"r_cp":3892.7482},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000399006,"cp":3535.14,"r_cp":3944.2691},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000399006,"cp":3515.56,"r_cp":3922.4199},{"stockId":1000000399006,"date":"2026-08-06T16:00:00.000Z","cp":3563.12,"r_cp":3975.4798},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000399006,"cp":3537.21,"r_cp":3948.9078},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000399006,"cp":3549.16,"r_cp":3962.2493},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000399006,"cp":3602.08,"r_cp":4021.3279},{"stockId":1000000399006,"date":"2026-08-12T16:00:00.000Z","cp":3586.04,"r_cp":4003.4201},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000399006,"cp":3626.3,"r_cp":4048.359},{"stockId":1000000399006,"date":"2026-08-16T16:00:00.000Z","cp":3740.16,"r_cp":4175.4714},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000399006,"cp":3705.56,"r_cp":4136.8793},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000399006,"cp":3473.49,"r_cp":3877.7957},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000399006,"cp":3495.59,"r_cp":3902.4629},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000399006,"cp":3545.58,"r_cp":3958.2704},{"stockId":1000000399006,"date":"2026-08-23T16:00:00.000Z","cp":3431.89,"r_cp":3831.3446},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000399006,"cp":3397.52,"r_cp":3792.9743},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000399006,"cp":3414.88,"r_cp":3812.4086},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000399006,"cp":3473.35,"r_cp":3877.8004},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000399006,"cp":3424.4,"r_cp":3823.1461},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000399006,"cp":3438.68,"r_cp":3839.0895},{"stockId":1000000399006,"date":"2026-08-31T16:00:00.000Z","cp":3393.43,"r_cp":3788.5686},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000399006,"cp":3312.24,"r_cp":3697.9839},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000399006,"cp":3312.54,"r_cp":3698.4023},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000399006,"cp":3286.55,"r_cp":3669.4054},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000399006,"cp":3398.68,"r_cp":3794.6039},{"stockId":1000000399006,"date":"2026-09-07T16:00:00.000Z","cp":3359.72,"r_cp":3751.6091},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000399006,"cp":3354.97,"r_cp":3746.3089},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000399006,"cp":3338.42,"r_cp":3727.862},{"stockId":1000000399006,"date":"2026-09-10T16:00:00.000Z","cp":3322.04,"r_cp":3709.5673},{"stockId":1000000399006,"date":"2026-09-13T16:00:00.000Z","cp":3285.58,"r_cp":3668.8586},{"stockId":1000000399006,"date":"2026-09-14T16:00:00.000Z","cp":3247.92,"r_cp":3627.0008},{"stockId":1000000399006,"date":"2026-09-15T16:00:00.000Z","cp":3311.47,"r_cp":3697.9754},{"stockId":1000000399006,"date":"2026-09-16T16:00:00.000Z","cp":3298.31,"r_cp":3683.8026},{"stockId":1000000399006,"date":"2026-09-17T16:00:00.000Z","cp":3372.68,"r_cp":3766.8604},{"stockId":1000000399006,"date":"2026-09-20T16:00:00.000Z","cp":3399.59,"r_cp":3797.729},{"stockId":1000000399006,"date":"2026-09-21T16:00:00.000Z","cp":3399.93,"r_cp":3798.1555},{"stockId":1000000399006,"date":"2026-09-22T16:00:00.000Z","cp":3379.61,"r_cp":3775.4916},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000399006,"cp":3288.95,"r_cp":3674.2591},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000399006,"cp":3139.82,"r_cp":3507.6661},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000399006,"cp":3142.56,"r_cp":3510.7851},{"stockId":1000000399006,"date":"2026-09-29T16:00:00.000Z","cp":3135.28,"r_cp":3502.7596},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000399006,"cp":3036.66,"r_cp":3392.5811},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000399006,"cp":3043.33,"r_cp":3400.1407}]}