window.pageData = {"index":{"_id":1000000980080,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"成长100","cniCode":"980080","constituentsMarkets":["a"],"followedNum":211,"insertedDate":"2025-09-17T09:23:48.778Z","lastUpdated":"2025-11-24T04:07:05.149Z","totalReturnIndexId":1000000480080,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"国证成长100指数反映沪深北交易所成长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_980080.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980080.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","rebalancingFrequency":"quarterly","selectionCriteria":"剔除成交金额靠后、总市值较小、净利润为负的证券，剔除ROE变化与毛利率变化靠后的证券，选取单季度净利润SUE、一致预期净利润3个月环比增速、一致预期净利润2年复合增速、一致预期次年ROE同比增速综合排名最高的100只证券构成指数样本。","pinyin":"cz100","memoNum":12,"deleteStatus":"success","series":"style","calculationMethod":"grading_weighted"},"startDate":"2024-07-10T20:07:53.828Z","endDate":"2026-07-10T20:07:53.828Z","stock":{"_id":3000000027858,"stockCode":"027858","masterFundShortName":"易方达国证成长100ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":27858,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达国证成长100ETF联接发起式(027858)","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"易方达国证成长100交易型开放式指数证券投资基金发起式联接基金","pinyin":"yfdgzcz100jyxkfszszqtzjjfqsljjj","followedNum":1,"indexId":1000000980080,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"name":"成长100","rebalancingFrequency":"quarterly"},"managers":[{"name":"李树建","stockType":"fund_manager","stockCode":"db20900341","exchange":"fm","tickerId":121910237980}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980080,"cp":6767.8314,"r_cp":7213.3512},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980080,"cp":6961.2856,"r_cp":7419.5403},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980080,"cp":6858.1,"r_cp":7309.5621},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980080,"cp":6936.5758,"r_cp":7393.2039},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980080,"cp":6678.4072,"r_cp":7118.0403},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980080,"cp":6480.2819,"r_cp":6906.8727},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980080,"cp":6290.3981,"r_cp":6704.489},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980080,"cp":6446.9057,"r_cp":6871.4213},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980080,"cp":6494.2993,"r_cp":6921.9356},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980080,"cp":6457.756,"r_cp":6882.986},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980080,"cp":6219.325,"r_cp":6628.8548},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980080,"cp":6108.3925,"r_cp":6510.6176},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980080,"cp":6073.4377,"r_cp":6473.3612},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980080,"cp":6224.8228,"r_cp":6634.7147},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980080,"cp":6171.5185,"r_cp":6578.719},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980080,"cp":6278.5909,"r_cp":6692.8561},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980080,"cp":6399.9183,"r_cp":6822.4046},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980080,"cp":6325.0473,"r_cp":6742.591},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980080,"cp":6295.0078,"r_cp":6710.5684},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980080,"cp":6343.7101,"r_cp":6762.4858},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980080,"cp":6414.5285,"r_cp":6837.9793},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980080,"cp":6330.1544,"r_cp":6748.0353},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980080,"cp":6391.4465,"r_cp":6813.3735},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980080,"cp":6495.6849,"r_cp":6924.4932},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980080,"cp":6562.6644,"r_cp":6996.1949},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980080,"cp":6500.3171,"r_cp":6929.7289},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980080,"cp":6426.4962,"r_cp":6851.0314},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980080,"cp":6380.5143,"r_cp":6802.0119},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980080,"cp":6458.3661,"r_cp":6885.8822},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980080,"cp":6621.3481,"r_cp":7059.6529},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980080,"cp":6718.8302,"r_cp":7163.5879},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980080,"cp":6615.7805,"r_cp":7053.7167},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980080,"cp":6685.8471,"r_cp":7128.4214},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980080,"cp":6730.4795,"r_cp":7176.0082},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980080,"cp":6946.0559,"r_cp":7405.8549},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980080,"cp":6849.7232,"r_cp":7303.1454},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980080,"cp":6798.9097,"r_cp":7248.9683},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980080,"cp":6538.0681,"r_cp":6970.8601},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980080,"cp":6308.47,"r_cp":6726.0636},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980080,"cp":6223.5564,"r_cp":6635.5291},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980080,"cp":6194.901,"r_cp":6604.9769},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980080,"cp":6472.5832,"r_cp":6901.0404},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980080,"cp":6485.1506,"r_cp":6914.4746},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980080,"cp":6498.7175,"r_cp":6928.9396},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980080,"cp":6333.2807,"r_cp":6752.5507},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980080,"cp":6263.8523,"r_cp":6678.5261},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980080,"cp":6544.1697,"r_cp":6977.4008},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980080,"cp":6533.0617,"r_cp":6965.5574},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980080,"cp":6500.8287,"r_cp":6931.1905},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980080,"cp":6590.9021,"r_cp":7027.2269},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980080,"cp":6694.2351,"r_cp":7137.4007},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980080,"cp":6859.4608,"r_cp":7313.9406},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980080,"cp":6975.3341,"r_cp":7437.4912},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980080,"cp":6855.0886,"r_cp":7309.4613},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980080,"cp":6934.8484,"r_cp":7394.6682},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980080,"cp":6732.4343,"r_cp":7178.8329},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980080,"cp":6607.8589,"r_cp":7045.9974},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980080,"cp":6830.5211,"r_cp":7283.4233},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980080,"cp":6929.1711,"r_cp":7388.6143},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980080,"cp":6967.7359,"r_cp":7429.7361},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980080,"cp":6960.6592,"r_cp":7422.1902},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980080,"cp":7063.7884,"r_cp":7532.1574},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980080,"cp":6829.516,"r_cp":7282.3514},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980080,"cp":6798.1718,"r_cp":7248.9289},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980080,"cp":7006.2699,"r_cp":7470.8251},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980080,"cp":6873.477,"r_cp":7329.2273},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980080,"cp":7022.5033,"r_cp":7488.1348},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980080,"cp":7037.7947,"r_cp":7504.4402},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980080,"cp":7298.6892,"r_cp":7782.6335},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980080,"cp":7175.3887,"r_cp":7651.1575},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980080,"cp":7135.9226,"r_cp":7609.0746},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980080,"cp":7260.1601,"r_cp":7741.5498},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980080,"cp":7205.4248,"r_cp":7683.1853},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980080,"cp":6823.3877,"r_cp":7275.817},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980080,"cp":6769.4037,"r_cp":7218.2536},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980080,"cp":6858.7561,"r_cp":7313.5306},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980080,"cp":6929.7758,"r_cp":7389.2593},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980080,"cp":7073.5964,"r_cp":7542.616},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980080,"cp":6979.5485,"r_cp":7442.3322},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980080,"cp":7034.1942,"r_cp":7500.6012},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980080,"cp":6993.7183,"r_cp":7457.4416},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980080,"cp":7019.8599,"r_cp":7485.3165},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980080,"cp":6853.4752,"r_cp":7307.8996},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980080,"cp":7015.4974,"r_cp":7480.8804},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980080,"cp":7042.8861,"r_cp":7510.0859},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980080,"cp":7151.9403,"r_cp":7626.3743},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980080,"cp":7055.3758,"r_cp":7523.4041},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980080,"cp":7017.1919,"r_cp":7482.6872},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980080,"cp":6814.6803,"r_cp":7266.7417},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980080,"cp":6898.623,"r_cp":7356.2529},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980080,"cp":6749.6433,"r_cp":7197.3904},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980080,"cp":6764.2542,"r_cp":7212.9705},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980080,"cp":6763.4688,"r_cp":7212.133},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980080,"cp":6717.7418,"r_cp":7163.4405},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980080,"cp":6767.2019,"r_cp":7216.1821},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980080,"cp":6761.5319,"r_cp":7210.1359},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980080,"cp":6785.9527,"r_cp":7236.177},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980080,"cp":6556.7089,"r_cp":6991.7237},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980080,"cp":5748.9069,"r_cp":6130.3268},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980080,"cp":5634.0111,"r_cp":6007.808},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980080,"cp":5770.0682,"r_cp":6152.892},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980080,"cp":5969.3395,"r_cp":6365.3843},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980080,"cp":6142.32,"r_cp":6549.8414},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980080,"cp":6221.0616,"r_cp":6633.8073},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980080,"cp":6191.0348,"r_cp":6601.7883},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980080,"cp":6118.7199,"r_cp":6524.6756},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980080,"cp":6137.2952,"r_cp":6544.4833},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980080,"cp":6154.4966,"r_cp":6562.8259},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980080,"cp":6310.7088,"r_cp":6729.4023},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980080,"cp":6255.5039,"r_cp":6670.5348},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980080,"cp":6387.9541,"r_cp":6811.7726},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980080,"cp":6302.3762,"r_cp":6720.6441},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980080,"cp":6367.7443,"r_cp":6790.3504},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980080,"cp":6337.1509,"r_cp":6757.7266},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980080,"cp":6375.3409,"r_cp":6798.4512},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980080,"cp":6452.7705,"r_cp":6882.2675},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980080,"cp":6625.0303,"r_cp":7065.9929},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980080,"cp":6614.1504,"r_cp":7054.3888},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980080,"cp":6742.0536,"r_cp":7190.8053},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980080,"cp":6636.9904,"r_cp":7078.7491},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980080,"cp":6756.3794,"r_cp":7206.4725},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980080,"cp":6728.4037,"r_cp":7176.6331},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980080,"cp":6748.6091,"r_cp":7198.5706},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980080,"cp":6617.6321,"r_cp":7059.1355},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980080,"cp":6599.1423,"r_cp":7040.227},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980080,"cp":6583.2652,"r_cp":7023.2887},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980080,"cp":6612.0532,"r_cp":7054.9479},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980080,"cp":6566.8902,"r_cp":7006.7597},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980080,"cp":6538.9988,"r_cp":6977},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980080,"cp":6428.602,"r_cp":6859.646},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980080,"cp":6467.3539,"r_cp":6900.9963},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980080,"cp":6401.2842,"r_cp":6831.3279},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980080,"cp":6415.1125,"r_cp":6847.8554},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980080,"cp":6509.8597,"r_cp":6949.5641},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980080,"cp":6456.3687,"r_cp":6895.3833},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980080,"cp":6495.1334,"r_cp":6936.7839},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980080,"cp":6580.1268,"r_cp":7028.7051},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980080,"cp":6764.7486,"r_cp":7226.5806},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980080,"cp":6775.8947,"r_cp":7239.7739},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980080,"cp":6816.7406,"r_cp":7283.4161},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980080,"cp":6739.2964,"r_cp":7201.3541},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980080,"cp":6742.0896,"r_cp":7204.3388},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980080,"cp":6751.9056,"r_cp":7215.4678},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980080,"cp":6699.3185,"r_cp":7163.5435},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980080,"cp":6781.0316,"r_cp":7250.9767},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980080,"cp":6767.8456,"r_cp":7237.5744},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980080,"cp":6838.7783,"r_cp":7313.8744},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980080,"cp":6809.2535,"r_cp":7282.6738},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980080,"cp":6720.5597,"r_cp":7187.964},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980080,"cp":6696.3943,"r_cp":7162.1452},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980080,"cp":6856.9513,"r_cp":7333.9362},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980080,"cp":7032.621,"r_cp":7521.8259},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980080,"cp":7032.6586,"r_cp":7524.3367},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980080,"cp":7083.7573,"r_cp":7579.4297},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980080,"cp":7205.3999,"r_cp":7710.3806},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980080,"cp":7203.6305,"r_cp":7708.4872},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980080,"cp":7071.6884,"r_cp":7568.0883},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980080,"cp":7150.1471,"r_cp":7652.7998},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980080,"cp":7128.9774,"r_cp":7630.1567},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980080,"cp":7079.4153,"r_cp":7577.1104},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980080,"cp":7256.8393,"r_cp":7767.2298},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980080,"cp":7174.0154,"r_cp":7678.6479},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980080,"cp":7151.6727,"r_cp":7654.7336},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980080,"cp":7222.5951,"r_cp":7731.9942},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980080,"cp":7196.1568,"r_cp":7703.6912},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980080,"cp":7386.0268,"r_cp":7906.9525},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980080,"cp":7385.7613,"r_cp":7906.7213},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980080,"cp":7582.3133,"r_cp":8117.4496},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980080,"cp":7558.5092,"r_cp":8092.1022},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980080,"cp":7554.7359,"r_cp":8088.0626},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980080,"cp":7545.198,"r_cp":8077.8514},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980080,"cp":7534.8333,"r_cp":8066.755},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980080,"cp":7591.1963,"r_cp":8127.0969},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980080,"cp":7672.0509,"r_cp":8213.6922},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980080,"cp":7816.5874,"r_cp":8368.4329},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980080,"cp":7950.9343,"r_cp":8512.2646},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980080,"cp":7873.3026,"r_cp":8429.1522},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980080,"cp":7795.6115,"r_cp":8345.9762},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980080,"cp":7707.6559,"r_cp":8253.0164},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980080,"cp":7792.1868,"r_cp":8343.5316},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980080,"cp":7837.4767,"r_cp":8392.0261},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980080,"cp":7924.9549,"r_cp":8485.6939},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980080,"cp":7912.7318,"r_cp":8472.8353},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980080,"cp":7843.4277,"r_cp":8398.6255},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980080,"cp":7958.767,"r_cp":8522.1291},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980080,"cp":7978.797,"r_cp":8543.5769},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980080,"cp":8164.3546,"r_cp":8742.2692},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980080,"cp":8020.6847,"r_cp":8588.4296},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980080,"cp":8287.2696,"r_cp":8873.8847},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980080,"cp":8644.3133,"r_cp":9256.2018},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980080,"cp":8684.921,"r_cp":9299.8019},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980080,"cp":8798.4996,"r_cp":9421.4217},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980080,"cp":8692.2062,"r_cp":9307.6029},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980080,"cp":9095.6261,"r_cp":9739.5844},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980080,"cp":9446.9091,"r_cp":10115.7377},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980080,"cp":9391.5068,"r_cp":10056.413},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980080,"cp":9537.2055,"r_cp":10212.427},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980080,"cp":9937.5484,"r_cp":10641.528},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980080,"cp":9962.2769,"r_cp":10668.0735},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980080,"cp":10040.366,"r_cp":10751.6949},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980080,"cp":9535.7078,"r_cp":10211.2832},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980080,"cp":9458.4714,"r_cp":10128.7429},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980080,"cp":8882.7076,"r_cp":9512.1778},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980080,"cp":9261.0123,"r_cp":9917.2909},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980080,"cp":9188.3412,"r_cp":9839.4699},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980080,"cp":9050.2032,"r_cp":9691.5428},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980080,"cp":9157.403,"r_cp":9806.3392},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980080,"cp":9634.5827,"r_cp":10317.3341},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980080,"cp":9634.7754,"r_cp":10317.772},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980080,"cp":9556.6864,"r_cp":10234.1474},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980080,"cp":9623.1896,"r_cp":10305.3649},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980080,"cp":9746.2945,"r_cp":10437.2593},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980080,"cp":9673.1272,"r_cp":10358.9048},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980080,"cp":9606.7058,"r_cp":10287.8361},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980080,"cp":9782.2811,"r_cp":10475.8949},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980080,"cp":9631.8364,"r_cp":10314.8855},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980080,"cp":9754.6074,"r_cp":10446.3628},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980080,"cp":9824.231,"r_cp":10525.0754},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980080,"cp":9544.808,"r_cp":10225.7188},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980080,"cp":9780.0786,"r_cp":10477.7732},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980080,"cp":9925.062,"r_cp":10633.0995},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980080,"cp":10095.0257,"r_cp":10815.1882},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980080,"cp":9808.8979,"r_cp":10508.6762},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980080,"cp":9869.5356,"r_cp":10573.6398},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980080,"cp":9590.6164,"r_cp":10274.8338},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980080,"cp":9663.7648,"r_cp":10353.2008},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980080,"cp":9535.1829,"r_cp":10215.6105},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980080,"cp":9151.4417,"r_cp":9805.9747},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980080,"cp":9259.3068,"r_cp":9921.5545},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980080,"cp":9530.07,"r_cp":10211.6833},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980080,"cp":9435.989,"r_cp":10111.8553},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980080,"cp":9369.976,"r_cp":10041.298},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980080,"cp":9725.5579,"r_cp":10422.356},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980080,"cp":9986.3517,"r_cp":10701.8347},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980080,"cp":10004.8254,"r_cp":10721.632},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980080,"cp":10172.454,"r_cp":10901.4011},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980080,"cp":9952.059,"r_cp":10665.9109},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980080,"cp":9706.0458,"r_cp":10403.2101},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980080,"cp":9570.0122,"r_cp":10257.4055},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980080,"cp":9423.6095,"r_cp":10100.487},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980080,"cp":9341.7773,"r_cp":10012.777},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980080,"cp":9532.1204,"r_cp":10216.7921},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980080,"cp":9417.8081,"r_cp":10094.269},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980080,"cp":9269.5161,"r_cp":9935.3255},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980080,"cp":9107.7535,"r_cp":9761.9438},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980080,"cp":9107.8626,"r_cp":9762.0607},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980080,"cp":9228.7801,"r_cp":9892.1801},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980080,"cp":8942.9912,"r_cp":9585.8476},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980080,"cp":9005.3461,"r_cp":9652.6848},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980080,"cp":8878.7547,"r_cp":9517.0723},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980080,"cp":8876.5834,"r_cp":9514.7449},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980080,"cp":8872.1746,"r_cp":9510.0192},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980080,"cp":8420.8908,"r_cp":9026.2913},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980080,"cp":8449.8545,"r_cp":9057.3372},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980080,"cp":8773.5916,"r_cp":9404.5855},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980080,"cp":9034.2298,"r_cp":9683.9687},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980080,"cp":8996.8394,"r_cp":9643.8892},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980080,"cp":9082.21,"r_cp":9735.3996},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980080,"cp":9158.2825,"r_cp":9816.9432},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980080,"cp":9124.5067,"r_cp":9780.7382},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980080,"cp":9033.6482,"r_cp":9683.4684},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980080,"cp":9056.1091,"r_cp":9707.545},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980080,"cp":9160.579,"r_cp":9819.5298},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980080,"cp":9510.4667,"r_cp":10194.5861},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980080,"cp":9739.9272,"r_cp":10440.5524},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980080,"cp":9740.7577,"r_cp":10441.4427},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980080,"cp":9507.0182,"r_cp":10190.8895},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980080,"cp":9560.0372,"r_cp":10247.7224},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980080,"cp":9373.0404,"r_cp":10047.2743},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980080,"cp":9177.2872,"r_cp":9837.4399},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980080,"cp":9643.1349,"r_cp":10336.7976},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980080,"cp":9445.883,"r_cp":10125.3568},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980080,"cp":9426.5082,"r_cp":10104.5883},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980080,"cp":9830.1987,"r_cp":10537.3176},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980080,"cp":9954.0728,"r_cp":10670.1023},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980080,"cp":10167.4173,"r_cp":10898.7934},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980080,"cp":10215.8894,"r_cp":10950.7523},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980080,"cp":10194.9812,"r_cp":10928.3401},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980080,"cp":10226.3366,"r_cp":10961.951},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980080,"cp":10190.967,"r_cp":10924.0371},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980080,"cp":10030.8543,"r_cp":10752.4069},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980080,"cp":10325.8858,"r_cp":11068.661},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980080,"cp":10357.6574,"r_cp":11102.718},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980080,"cp":10511.3558,"r_cp":11267.4724},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980080,"cp":10398.4827,"r_cp":11146.4799},{"stockId":1000000980080,"date":"2026-01-08T16:00:00.000Z","cp":10469.6681,"r_cp":11222.808},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000980080,"cp":10610.8819,"r_cp":11374.1801},{"stockId":1000000980080,"date":"2026-01-12T16:00:00.000Z","cp":10303.4922,"r_cp":11044.6782},{"stockId":1000000980080,"date":"2026-01-13T16:00:00.000Z","cp":10424.1827,"r_cp":11174.0506},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980080,"cp":10571.3029,"r_cp":11331.7539},{"stockId":1000000980080,"date":"2026-01-15T16:00:00.000Z","cp":10673.5973,"r_cp":11445.9243},{"stockId":1000000980080,"date":"2026-01-18T16:00:00.000Z","cp":10721.9163,"r_cp":11497.7396},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980080,"cp":10483.3704,"r_cp":11241.9328},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980080,"cp":10719.4423,"r_cp":11495.0866},{"stockId":1000000980080,"date":"2026-01-21T16:00:00.000Z","cp":11006.3409,"r_cp":11802.7448},{"stockId":1000000980080,"date":"2026-01-22T16:00:00.000Z","cp":10936.489,"r_cp":11727.8385},{"stockId":1000000980080,"date":"2026-01-25T16:00:00.000Z","cp":10792.5392,"r_cp":11573.4727},{"stockId":1000000980080,"date":"2026-01-26T16:00:00.000Z","cp":10997.2996,"r_cp":11793.0493},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000980080,"cp":11029.267,"r_cp":11827.3298},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000980080,"cp":10725.5982,"r_cp":11501.6879},{"stockId":1000000980080,"date":"2026-01-29T16:00:00.000Z","cp":10787.6335,"r_cp":11568.212},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000980080,"cp":10334.0931,"r_cp":11081.8541},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000980080,"cp":10573.179,"r_cp":11338.2399},{"stockId":1000000980080,"date":"2026-02-03T16:00:00.000Z","cp":10362.9972,"r_cp":11112.8496},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000980080,"cp":10141.5038,"r_cp":10875.3292},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000980080,"cp":10133.4656,"r_cp":10866.7094},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000980080,"cp":10394.2414,"r_cp":11146.3546},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000980080,"cp":10365.576,"r_cp":11115.615},{"stockId":1000000980080,"date":"2026-02-10T16:00:00.000Z","cp":10324.0409,"r_cp":11071.0745},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000980080,"cp":10436.2688,"r_cp":11191.43},{"stockId":1000000980080,"date":"2026-02-12T16:00:00.000Z","cp":10343.2525,"r_cp":11091.6831},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000980080,"cp":10572.6261,"r_cp":11337.654},{"stockId":1000000980080,"date":"2026-02-24T16:00:00.000Z","cp":10738.8897,"r_cp":11515.9483},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000980080,"cp":10900.8696,"r_cp":11689.649},{"stockId":1000000980080,"date":"2026-02-26T16:00:00.000Z","cp":10752.328,"r_cp":11530.359},{"stockId":1000000980080,"date":"2026-03-01T16:00:00.000Z","cp":10786.5503,"r_cp":11567.0576},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000980080,"cp":10378.7078,"r_cp":11129.7039},{"stockId":1000000980080,"date":"2026-03-03T16:00:00.000Z","cp":10364.6991,"r_cp":11114.6816},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000980080,"cp":10474.5098,"r_cp":11232.4381},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000980080,"cp":10407.3015,"r_cp":11160.3666},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000980080,"cp":10355.2282,"r_cp":11104.5253},{"stockId":1000000980080,"date":"2026-03-09T16:00:00.000Z","cp":10680.0927,"r_cp":11452.8967},{"stockId":1000000980080,"date":"2026-03-10T16:00:00.000Z","cp":10758.9219,"r_cp":11537.43},{"stockId":1000000980080,"date":"2026-03-11T16:00:00.000Z","cp":10705.3632,"r_cp":11479.9959},{"stockId":1000000980080,"date":"2026-03-12T16:00:00.000Z","cp":10629.2132,"r_cp":11398.3358},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980080,"cp":10647.8096,"r_cp":11418.2778},{"stockId":1000000980080,"date":"2026-03-16T16:00:00.000Z","cp":10285.8016,"r_cp":11030.0948},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980080,"cp":10521.6715,"r_cp":11283.0325},{"stockId":1000000980080,"date":"2026-03-18T16:00:00.000Z","cp":10207.7553,"r_cp":10946.4009},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980080,"cp":10227.0371,"r_cp":10967.0779},{"stockId":1000000980080,"date":"2026-03-22T16:00:00.000Z","cp":9829.9025,"r_cp":10541.2061},{"stockId":1000000980080,"date":"2026-03-23T16:00:00.000Z","cp":10073.3839,"r_cp":10802.3061},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980080,"cp":10348.3402,"r_cp":11097.1586},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980080,"cp":10256.6946,"r_cp":10998.8814},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980080,"cp":10372.9452,"r_cp":11123.5441},{"stockId":1000000980080,"date":"2026-03-29T16:00:00.000Z","cp":10427.1712,"r_cp":11181.6939},{"stockId":1000000980080,"date":"2026-03-30T16:00:00.000Z","cp":10159.1594,"r_cp":10894.2885},{"stockId":1000000980080,"date":"2026-03-31T16:00:00.000Z","cp":10435.1521,"r_cp":11190.2524},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980080,"cp":10208.5919,"r_cp":10947.2981},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980080,"cp":10239.0863,"r_cp":10979.9991},{"stockId":1000000980080,"date":"2026-04-06T16:00:00.000Z","cp":10333.6019,"r_cp":11081.354},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980080,"cp":10961.4172,"r_cp":11754.5988},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980080,"cp":10960.2975,"r_cp":11753.3981},{"stockId":1000000980080,"date":"2026-04-09T16:00:00.000Z","cp":11228.3438,"r_cp":12040.8406},{"stockId":1000000980080,"date":"2026-04-12T16:00:00.000Z","cp":11324.9757,"r_cp":12144.4649},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980080,"cp":11675.2037,"r_cp":12520.0358},{"stockId":1000000980080,"date":"2026-04-14T16:00:00.000Z","cp":11492.6456,"r_cp":12324.5439},{"stockId":1000000980080,"date":"2026-04-15T16:00:00.000Z","cp":11768.3624,"r_cp":12620.3334},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980080,"cp":12017.8042,"r_cp":12895.8895},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980080,"cp":12095.6439,"r_cp":12979.4166},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980080,"cp":12224.4305,"r_cp":13117.6131},{"stockId":1000000980080,"date":"2026-04-21T16:00:00.000Z","cp":12496.5189,"r_cp":13409.7774},{"stockId":1000000980080,"date":"2026-04-22T16:00:00.000Z","cp":12249.2736,"r_cp":13144.4632},{"stockId":1000000980080,"date":"2026-04-23T16:00:00.000Z","cp":12268.8334,"r_cp":13165.4525},{"stockId":1000000980080,"date":"2026-04-26T16:00:00.000Z","cp":12472.701,"r_cp":13384.219},{"stockId":1000000980080,"date":"2026-04-27T16:00:00.000Z","cp":12265.813,"r_cp":13163.0755},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000980080,"cp":12513.2564,"r_cp":13432.8672},{"stockId":1000000980080,"date":"2026-04-29T16:00:00.000Z","cp":12539.855,"r_cp":13463.5905},{"stockId":1000000980080,"date":"2026-05-05T16:00:00.000Z","cp":12934.536,"r_cp":13887.3453},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000980080,"cp":13106.8678,"r_cp":14072.3718},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000980080,"cp":13090.1718,"r_cp":14054.4459},{"stockId":1000000980080,"date":"2026-05-10T16:00:00.000Z","cp":13500.8489,"r_cp":14495.4324},{"stockId":1000000980080,"date":"2026-05-11T16:00:00.000Z","cp":13528.8238,"r_cp":14525.8001},{"stockId":1000000980080,"date":"2026-05-12T16:00:00.000Z","cp":13750.5679,"r_cp":14763.8851},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000980080,"cp":13369.4279,"r_cp":14354.6578},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000980080,"cp":13111.6555,"r_cp":14078.2584},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000980080,"cp":13185.5254,"r_cp":14158.0201},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000980080,"cp":13349.1891,"r_cp":14334.3252},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000980080,"cp":13582.5503,"r_cp":14585.0494},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000980080,"cp":12914.6974,"r_cp":13867.9841},{"stockId":1000000980080,"date":"2026-05-21T16:00:00.000Z","cp":13431.5663,"r_cp":14425.91},{"stockId":1000000980080,"date":"2026-05-24T16:00:00.000Z","cp":13786.6918,"r_cp":14807.3769},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000980080,"cp":13758.3407,"r_cp":14777.4607},{"stockId":1000000980080,"date":"2026-05-26T16:00:00.000Z","cp":13647.1071,"r_cp":14658.1498},{"stockId":1000000980080,"date":"2026-05-27T16:00:00.000Z","cp":13988.9012,"r_cp":15025.5316},{"stockId":1000000980080,"date":"2026-05-28T16:00:00.000Z","cp":13720.1907,"r_cp":14739.5434},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000980080,"cp":13245.4795,"r_cp":14231.1697},{"stockId":1000000980080,"date":"2026-06-01T16:00:00.000Z","cp":13792.2495,"r_cp":14819.3456},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000980080,"cp":14317.1221,"r_cp":15384.1744},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000980080,"cp":14517.685,"r_cp":15600.1017},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000980080,"cp":14007.1477,"r_cp":15054.2152},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000980080,"cp":13712.2674,"r_cp":14737.2919},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000980080,"cp":14426.5317,"r_cp":15505.1137},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000980080,"cp":14184.3586,"r_cp":15244.9176},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000980080,"cp":14135.737,"r_cp":15192.7534},{"stockId":1000000980080,"date":"2026-06-11T16:00:00.000Z","cp":14347.3874,"r_cp":15420.2427},{"stockId":1000000980080,"date":"2026-06-14T16:00:00.000Z","cp":15384.2749,"r_cp":16534.9789},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000980080,"cp":15899.2807,"r_cp":17088.8269},{"stockId":1000000980080,"date":"2026-06-16T16:00:00.000Z","cp":16346.322,"r_cp":17569.8943},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000980080,"cp":16708.617,"r_cp":17959.5516},{"stockId":1000000980080,"date":"2026-06-21T16:00:00.000Z","cp":17204.0413,"r_cp":18492.0672},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000980080,"cp":16384.402,"r_cp":17611.0667},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000980080,"cp":16846.3823,"r_cp":18107.6344},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000980080,"cp":17169.4064,"r_cp":18455.0475},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000980080,"cp":16414.8169,"r_cp":17644.082},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000980080,"cp":16101.2296,"r_cp":17309.9789},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000980080,"cp":16641.3764,"r_cp":17891.465},{"stockId":1000000980080,"date":"2026-06-30T16:00:00.000Z","cp":16216.1274,"r_cp":17434.5592},{"stockId":1000000980080,"date":"2026-07-01T16:00:00.000Z","cp":15321.2418,"r_cp":16472.5847},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000980080,"cp":15459.3238,"r_cp":16621.0431},{"stockId":1000000980080,"date":"2026-07-05T16:00:00.000Z","cp":15098.9731,"r_cp":16233.6131},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000980080,"cp":15099.0383,"r_cp":16233.7009},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000980080,"cp":14631.9106,"r_cp":15731.5083},{"stockId":1000000980080,"date":"2026-07-08T16:00:00.000Z","cp":15289.3045,"r_cp":16438.3058},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000980080}]}