window.pageData = {"index":{"_id":1000012235082,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"CN5082","tickerId":12235082,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证航天","cniCode":"CN5082","constituentsMarkets":["a"],"followedNum":24,"insertedDate":"2026-05-08T01:31:27.067Z","lastUpdated":"2026-05-08T02:06:23.024Z","totalReturnIndexId":1000012236082,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"calculationMethod":"paasche","description":"国证航天由沪深北交易所航空航天行业的证券组成,以反映该行业证券的整体走势。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_CN5082.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_CN5082.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-15T16:00:00.000Z","rebalancingFrequency":"semi-annually","selectionCriteria":"航空航天行业证券按照自由流通市值排名，依次入选，直至达到该行业确定的样本股数量。","pinyin":"gzht","memoNum":2},"startDate":"2024-07-16T21:54:04.330Z","endDate":"2026-07-16T21:54:04.330Z","stock":{"_id":3000000028090,"stockCode":"028090","masterFundShortName":"天弘国证航天航空行业ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":28090,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘国证航天航空行业ETF发起联接(028090)","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"天弘国证航天航空行业交易型开放式指数证券投资基金发起式联接基金","pinyin":"thgzhthkhyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050430000,"indexId":1000012235082,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5082","tickerId":12235082,"name":"国证航天","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"祁世超","stockType":"fund_manager","stockCode":"j101020112","exchange":"fm","tickerId":171903251020}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-07-17T16:00:00.000Z","stockId":1000012235082,"cp":4484.7638,"r_cp":4861.6487},{"stockId":1000012235082,"date":"2024-07-18T16:00:00.000Z","cp":4558.6777,"r_cp":4941.7741},{"date":"2024-07-21T16:00:00.000Z","stockId":1000012235082,"cp":4590.9046,"r_cp":4976.7092},{"stockId":1000012235082,"date":"2024-07-22T16:00:00.000Z","cp":4467.868,"r_cp":4843.3331},{"date":"2024-07-23T16:00:00.000Z","stockId":1000012235082,"cp":4505.0714,"r_cp":4883.8211},{"stockId":1000012235082,"date":"2024-07-24T16:00:00.000Z","cp":4493.0544,"r_cp":4870.7938},{"date":"2024-07-25T16:00:00.000Z","stockId":1000012235082,"cp":4694.1828,"r_cp":5088.8314},{"stockId":1000012235082,"date":"2024-07-28T16:00:00.000Z","cp":4722.9581,"r_cp":5120.0259},{"date":"2024-07-29T16:00:00.000Z","stockId":1000012235082,"cp":4745.762,"r_cp":5144.747},{"stockId":1000012235082,"date":"2024-07-30T16:00:00.000Z","cp":4813.0405,"r_cp":5217.6817},{"date":"2024-07-31T16:00:00.000Z","stockId":1000012235082,"cp":4842.9587,"r_cp":5250.1152},{"stockId":1000012235082,"date":"2024-08-01T16:00:00.000Z","cp":4802.1734,"r_cp":5205.901},{"date":"2024-08-04T16:00:00.000Z","stockId":1000012235082,"cp":4649.8196,"r_cp":5040.7385},{"stockId":1000012235082,"date":"2024-08-05T16:00:00.000Z","cp":4779.4398,"r_cp":5181.2561},{"date":"2024-08-06T16:00:00.000Z","stockId":1000012235082,"cp":4819.3431,"r_cp":5224.5142},{"stockId":1000012235082,"date":"2024-08-07T16:00:00.000Z","cp":4631.1097,"r_cp":5020.4557},{"date":"2024-08-08T16:00:00.000Z","stockId":1000012235082,"cp":4579.6653,"r_cp":4964.6863},{"stockId":1000012235082,"date":"2024-08-11T16:00:00.000Z","cp":4529.8617,"r_cp":4910.6956},{"date":"2024-08-12T16:00:00.000Z","stockId":1000012235082,"cp":4581.4508,"r_cp":4966.6219},{"stockId":1000012235082,"date":"2024-08-13T16:00:00.000Z","cp":4508.0054,"r_cp":4887.0018},{"date":"2024-08-14T16:00:00.000Z","stockId":1000012235082,"cp":4520.1277,"r_cp":4900.1432},{"stockId":1000012235082,"date":"2024-08-15T16:00:00.000Z","cp":4428.0986,"r_cp":4800.3771},{"date":"2024-08-18T16:00:00.000Z","stockId":1000012235082,"cp":4414.9416,"r_cp":4786.114},{"stockId":1000012235082,"date":"2024-08-19T16:00:00.000Z","cp":4356.5179,"r_cp":4722.7785},{"date":"2024-08-20T16:00:00.000Z","stockId":1000012235082,"cp":4324.8306,"r_cp":4688.4271},{"stockId":1000012235082,"date":"2024-08-21T16:00:00.000Z","cp":4317.9225,"r_cp":4680.9382},{"date":"2024-08-22T16:00:00.000Z","stockId":1000012235082,"cp":4303.0625,"r_cp":4664.8289},{"stockId":1000012235082,"date":"2024-08-25T16:00:00.000Z","cp":4253.6894,"r_cp":4611.3049},{"date":"2024-08-26T16:00:00.000Z","stockId":1000012235082,"cp":4172.9258,"r_cp":4523.7513},{"stockId":1000012235082,"date":"2024-08-27T16:00:00.000Z","cp":4201.3061,"r_cp":4554.5175},{"date":"2024-08-28T16:00:00.000Z","stockId":1000012235082,"cp":4258.4143,"r_cp":4616.4269},{"stockId":1000012235082,"date":"2024-08-29T16:00:00.000Z","cp":4340.8565,"r_cp":4705.8001},{"date":"2024-09-01T16:00:00.000Z","stockId":1000012235082,"cp":4217.4324,"r_cp":4571.9995},{"stockId":1000012235082,"date":"2024-09-02T16:00:00.000Z","cp":4278.067,"r_cp":4637.7318},{"date":"2024-09-03T16:00:00.000Z","stockId":1000012235082,"cp":4266.4238,"r_cp":4625.1097},{"stockId":1000012235082,"date":"2024-09-04T16:00:00.000Z","cp":4298.6275,"r_cp":4660.0208},{"date":"2024-09-05T16:00:00.000Z","stockId":1000012235082,"cp":4227.3568,"r_cp":4582.7583},{"stockId":1000012235082,"date":"2024-09-08T16:00:00.000Z","cp":4209.1526,"r_cp":4563.0237},{"date":"2024-09-09T16:00:00.000Z","stockId":1000012235082,"cp":4239.7934,"r_cp":4596.2405},{"stockId":1000012235082,"date":"2024-09-10T16:00:00.000Z","cp":4226.8481,"r_cp":4582.2068},{"date":"2024-09-11T16:00:00.000Z","stockId":1000012235082,"cp":4205.7334,"r_cp":4559.317},{"stockId":1000012235082,"date":"2024-09-12T16:00:00.000Z","cp":4174.3,"r_cp":4525.2409},{"date":"2024-09-17T16:00:00.000Z","stockId":1000012235082,"cp":4175.9739,"r_cp":4527.0555},{"stockId":1000012235082,"date":"2024-09-18T16:00:00.000Z","cp":4176.4641,"r_cp":4527.587},{"date":"2024-09-19T16:00:00.000Z","stockId":1000012235082,"cp":4154.1126,"r_cp":4503.3563},{"stockId":1000012235082,"date":"2024-09-22T16:00:00.000Z","cp":4176.3551,"r_cp":4527.8733},{"date":"2024-09-23T16:00:00.000Z","stockId":1000012235082,"cp":4308.0431,"r_cp":4670.6453},{"stockId":1000012235082,"date":"2024-09-24T16:00:00.000Z","cp":4380.1266,"r_cp":4748.9746},{"date":"2024-09-25T16:00:00.000Z","stockId":1000012235082,"cp":4521.32,"r_cp":4902.0578},{"stockId":1000012235082,"date":"2024-09-26T16:00:00.000Z","cp":4750.2115,"r_cp":5150.7343},{"date":"2024-09-29T16:00:00.000Z","stockId":1000012235082,"cp":5231.1598,"r_cp":5672.248},{"stockId":1000012235082,"date":"2024-10-07T16:00:00.000Z","cp":5778.2843,"r_cp":6265.5057},{"date":"2024-10-08T16:00:00.000Z","stockId":1000012235082,"cp":5383.2448,"r_cp":5837.1567},{"stockId":1000012235082,"date":"2024-10-09T16:00:00.000Z","cp":5380.7638,"r_cp":5834.4666},{"date":"2024-10-10T16:00:00.000Z","stockId":1000012235082,"cp":5097.0416,"r_cp":5526.8212},{"stockId":1000012235082,"date":"2024-10-13T16:00:00.000Z","cp":5354.6891,"r_cp":5806.1933},{"date":"2024-10-14T16:00:00.000Z","stockId":1000012235082,"cp":5372.8578,"r_cp":5825.894},{"stockId":1000012235082,"date":"2024-10-15T16:00:00.000Z","cp":5282.5797,"r_cp":5728.0037},{"date":"2024-10-16T16:00:00.000Z","stockId":1000012235082,"cp":5334.8808,"r_cp":5788.3193},{"stockId":1000012235082,"date":"2024-10-17T16:00:00.000Z","cp":5542.1049,"r_cp":6013.1564},{"date":"2024-10-20T16:00:00.000Z","stockId":1000012235082,"cp":5852.5889,"r_cp":6350.4739},{"stockId":1000012235082,"date":"2024-10-21T16:00:00.000Z","cp":5765.1093,"r_cp":6255.5523},{"date":"2024-10-22T16:00:00.000Z","stockId":1000012235082,"cp":6002.1683,"r_cp":6512.7781},{"stockId":1000012235082,"date":"2024-10-23T16:00:00.000Z","cp":5835.4532,"r_cp":6331.8804},{"date":"2024-10-24T16:00:00.000Z","stockId":1000012235082,"cp":5881.5919,"r_cp":6381.9442},{"stockId":1000012235082,"date":"2024-10-27T16:00:00.000Z","cp":6021.4611,"r_cp":6533.7122},{"date":"2024-10-28T16:00:00.000Z","stockId":1000012235082,"cp":5909.3028,"r_cp":6412.0125},{"stockId":1000012235082,"date":"2024-10-29T16:00:00.000Z","cp":5896.9125,"r_cp":6398.5681},{"date":"2024-10-30T16:00:00.000Z","stockId":1000012235082,"cp":5961.3424,"r_cp":6468.4791},{"stockId":1000012235082,"date":"2024-10-31T16:00:00.000Z","cp":5695.4896,"r_cp":6180.01},{"date":"2024-11-03T16:00:00.000Z","stockId":1000012235082,"cp":5878.945,"r_cp":6379.0721},{"stockId":1000012235082,"date":"2024-11-04T16:00:00.000Z","cp":6330.6661,"r_cp":6869.2215},{"date":"2024-11-05T16:00:00.000Z","stockId":1000012235082,"cp":6459.4943,"r_cp":7009.0093},{"stockId":1000012235082,"date":"2024-11-06T16:00:00.000Z","cp":6311.2363,"r_cp":6848.1388},{"date":"2024-11-07T16:00:00.000Z","stockId":1000012235082,"cp":6566.1679,"r_cp":7124.7576},{"stockId":1000012235082,"date":"2024-11-10T16:00:00.000Z","cp":6677.5309,"r_cp":7245.5943},{"date":"2024-11-11T16:00:00.000Z","stockId":1000012235082,"cp":6409.1475,"r_cp":6954.3793},{"stockId":1000012235082,"date":"2024-11-12T16:00:00.000Z","cp":6357.0222,"r_cp":6897.8196},{"date":"2024-11-13T16:00:00.000Z","stockId":1000012235082,"cp":6129.3136,"r_cp":6650.7396},{"stockId":1000012235082,"date":"2024-11-14T16:00:00.000Z","cp":5871.1854,"r_cp":6370.6522},{"date":"2024-11-17T16:00:00.000Z","stockId":1000012235082,"cp":5732.2198,"r_cp":6219.8647},{"stockId":1000012235082,"date":"2024-11-18T16:00:00.000Z","cp":5832.8461,"r_cp":6329.0514},{"date":"2024-11-19T16:00:00.000Z","stockId":1000012235082,"cp":5946.0586,"r_cp":6451.895},{"stockId":1000012235082,"date":"2024-11-20T16:00:00.000Z","cp":5908.912,"r_cp":6411.5883},{"date":"2024-11-21T16:00:00.000Z","stockId":1000012235082,"cp":5714.4916,"r_cp":6200.6284},{"stockId":1000012235082,"date":"2024-11-24T16:00:00.000Z","cp":5629.9338,"r_cp":6108.8772},{"date":"2024-11-25T16:00:00.000Z","stockId":1000012235082,"cp":5567.2491,"r_cp":6040.8599},{"stockId":1000012235082,"date":"2024-11-26T16:00:00.000Z","cp":5752.9495,"r_cp":6242.358},{"date":"2024-11-27T16:00:00.000Z","stockId":1000012235082,"cp":5721.3449,"r_cp":6208.0648},{"stockId":1000012235082,"date":"2024-11-28T16:00:00.000Z","cp":5797.622,"r_cp":6290.8309},{"date":"2024-12-01T16:00:00.000Z","stockId":1000012235082,"cp":5850.0202,"r_cp":6347.6866},{"stockId":1000012235082,"date":"2024-12-02T16:00:00.000Z","cp":5787.1227,"r_cp":6279.4384},{"date":"2024-12-03T16:00:00.000Z","stockId":1000012235082,"cp":5705.7216,"r_cp":6191.1125},{"stockId":1000012235082,"date":"2024-12-04T16:00:00.000Z","cp":5798.4656,"r_cp":6291.7463},{"date":"2024-12-05T16:00:00.000Z","stockId":1000012235082,"cp":5849.4482,"r_cp":6347.066},{"stockId":1000012235082,"date":"2024-12-08T16:00:00.000Z","cp":5759.6206,"r_cp":6249.5967},{"date":"2024-12-09T16:00:00.000Z","stockId":1000012235082,"cp":5856.9649,"r_cp":6355.2221},{"stockId":1000012235082,"date":"2024-12-10T16:00:00.000Z","cp":5887.3425,"r_cp":6388.184},{"date":"2024-12-11T16:00:00.000Z","stockId":1000012235082,"cp":5992.0221,"r_cp":6501.7688},{"stockId":1000012235082,"date":"2024-12-12T16:00:00.000Z","cp":5788.9605,"r_cp":6281.4325},{"date":"2024-12-15T16:00:00.000Z","stockId":1000012235082,"cp":5718.4726,"r_cp":6204.9481},{"stockId":1000012235082,"date":"2024-12-16T16:00:00.000Z","cp":5602.1962,"r_cp":6078.7799},{"date":"2024-12-17T16:00:00.000Z","stockId":1000012235082,"cp":5642.6243,"r_cp":6122.6473},{"stockId":1000012235082,"date":"2024-12-18T16:00:00.000Z","cp":5650.4003,"r_cp":6131.0848},{"date":"2024-12-19T16:00:00.000Z","stockId":1000012235082,"cp":5738.3777,"r_cp":6226.5465},{"stockId":1000012235082,"date":"2024-12-22T16:00:00.000Z","cp":5601.5177,"r_cp":6078.0437},{"date":"2024-12-23T16:00:00.000Z","stockId":1000012235082,"cp":5642.0401,"r_cp":6122.0134},{"stockId":1000012235082,"date":"2024-12-24T16:00:00.000Z","cp":5600.4586,"r_cp":6076.8945},{"date":"2024-12-25T16:00:00.000Z","stockId":1000012235082,"cp":5681.7086,"r_cp":6165.6965},{"stockId":1000012235082,"date":"2024-12-26T16:00:00.000Z","cp":5813.9187,"r_cp":6309.1688},{"date":"2024-12-29T16:00:00.000Z","stockId":1000012235082,"cp":5816.5002,"r_cp":6311.9702},{"stockId":1000012235082,"date":"2024-12-30T16:00:00.000Z","cp":5725.8267,"r_cp":6213.5728},{"date":"2025-01-01T16:00:00.000Z","stockId":1000012235082,"cp":5442.4361,"r_cp":5906.042},{"stockId":1000012235082,"date":"2025-01-02T16:00:00.000Z","cp":5230.2153,"r_cp":5675.7435},{"date":"2025-01-05T16:00:00.000Z","stockId":1000012235082,"cp":5173.4854,"r_cp":5614.1811},{"stockId":1000012235082,"date":"2025-01-06T16:00:00.000Z","cp":5261.1224,"r_cp":5709.2833},{"date":"2025-01-07T16:00:00.000Z","stockId":1000012235082,"cp":5221.3814,"r_cp":5666.1571},{"stockId":1000012235082,"date":"2025-01-08T16:00:00.000Z","cp":5333.1201,"r_cp":5787.4141},{"date":"2025-01-09T16:00:00.000Z","stockId":1000012235082,"cp":5259.9666,"r_cp":5708.0291},{"stockId":1000012235082,"date":"2025-01-12T16:00:00.000Z","cp":5267.0947,"r_cp":5715.7644},{"date":"2025-01-13T16:00:00.000Z","stockId":1000012235082,"cp":5444.5415,"r_cp":5908.3267},{"stockId":1000012235082,"date":"2025-01-14T16:00:00.000Z","cp":5362.5171,"r_cp":5819.3151},{"date":"2025-01-15T16:00:00.000Z","stockId":1000012235082,"cp":5341.8018,"r_cp":5796.8352},{"stockId":1000012235082,"date":"2025-01-16T16:00:00.000Z","cp":5401.8274,"r_cp":5862.0414},{"date":"2025-01-19T16:00:00.000Z","stockId":1000012235082,"cp":5441.982,"r_cp":5906.9549},{"stockId":1000012235082,"date":"2025-01-20T16:00:00.000Z","cp":5395.8456,"r_cp":5856.8765},{"date":"2025-01-21T16:00:00.000Z","stockId":1000012235082,"cp":5338.7965,"r_cp":5794.953},{"stockId":1000012235082,"date":"2025-01-22T16:00:00.000Z","cp":5278.9117,"r_cp":5729.9515},{"date":"2025-01-23T16:00:00.000Z","stockId":1000012235082,"cp":5308.8047,"r_cp":5762.3986},{"stockId":1000012235082,"date":"2025-01-26T16:00:00.000Z","cp":5243.5921,"r_cp":5691.6141},{"date":"2025-02-04T16:00:00.000Z","stockId":1000012235082,"cp":5299.9076,"r_cp":5752.7413},{"stockId":1000012235082,"date":"2025-02-05T16:00:00.000Z","cp":5491.3274,"r_cp":5960.5164},{"date":"2025-02-06T16:00:00.000Z","stockId":1000012235082,"cp":5519.7151,"r_cp":5991.3296},{"stockId":1000012235082,"date":"2025-02-09T16:00:00.000Z","cp":5565.2535,"r_cp":6040.7588},{"date":"2025-02-10T16:00:00.000Z","stockId":1000012235082,"cp":5503.0972,"r_cp":5973.2918},{"stockId":1000012235082,"date":"2025-02-11T16:00:00.000Z","cp":5545.6028,"r_cp":6019.4292},{"date":"2025-02-12T16:00:00.000Z","stockId":1000012235082,"cp":5493.8841,"r_cp":5963.2916},{"stockId":1000012235082,"date":"2025-02-13T16:00:00.000Z","cp":5461.2777,"r_cp":5927.8993},{"date":"2025-02-16T16:00:00.000Z","stockId":1000012235082,"cp":5451.9482,"r_cp":5917.7727},{"stockId":1000012235082,"date":"2025-02-17T16:00:00.000Z","cp":5325.9066,"r_cp":5780.9618},{"date":"2025-02-18T16:00:00.000Z","stockId":1000012235082,"cp":5424.1041,"r_cp":5887.5494},{"stockId":1000012235082,"date":"2025-02-19T16:00:00.000Z","cp":5521.5367,"r_cp":5993.3068},{"date":"2025-02-20T16:00:00.000Z","stockId":1000012235082,"cp":5580.7327,"r_cp":6057.5606},{"stockId":1000012235082,"date":"2025-02-23T16:00:00.000Z","cp":5602.8178,"r_cp":6081.5327},{"date":"2025-02-24T16:00:00.000Z","stockId":1000012235082,"cp":5564.37,"r_cp":6039.7999},{"stockId":1000012235082,"date":"2025-02-25T16:00:00.000Z","cp":5572.8515,"r_cp":6049.0061},{"date":"2025-02-26T16:00:00.000Z","stockId":1000012235082,"cp":5494.5041,"r_cp":5963.9645},{"stockId":1000012235082,"date":"2025-02-27T16:00:00.000Z","cp":5340.0237,"r_cp":5796.285},{"date":"2025-03-02T16:00:00.000Z","stockId":1000012235082,"cp":5364.8302,"r_cp":5823.2111},{"stockId":1000012235082,"date":"2025-03-03T16:00:00.000Z","cp":5546.0891,"r_cp":6019.9571},{"date":"2025-03-04T16:00:00.000Z","stockId":1000012235082,"cp":5568.2509,"r_cp":6044.0125},{"stockId":1000012235082,"date":"2025-03-05T16:00:00.000Z","cp":5611.8289,"r_cp":6091.3139},{"date":"2025-03-06T16:00:00.000Z","stockId":1000012235082,"cp":5704.7924,"r_cp":6192.2204},{"stockId":1000012235082,"date":"2025-03-09T16:00:00.000Z","cp":5739.4575,"r_cp":6229.8473},{"date":"2025-03-10T16:00:00.000Z","stockId":1000012235082,"cp":5867.537,"r_cp":6368.8701},{"stockId":1000012235082,"date":"2025-03-11T16:00:00.000Z","cp":5816.838,"r_cp":6313.8393},{"date":"2025-03-12T16:00:00.000Z","stockId":1000012235082,"cp":5809.1881,"r_cp":6305.5358},{"stockId":1000012235082,"date":"2025-03-13T16:00:00.000Z","cp":5814.691,"r_cp":6311.5089},{"date":"2025-03-16T16:00:00.000Z","stockId":1000012235082,"cp":5795.8436,"r_cp":6291.0511},{"stockId":1000012235082,"date":"2025-03-17T16:00:00.000Z","cp":5781.0768,"r_cp":6275.0226},{"date":"2025-03-18T16:00:00.000Z","stockId":1000012235082,"cp":5732.7098,"r_cp":6222.523},{"stockId":1000012235082,"date":"2025-03-19T16:00:00.000Z","cp":5780.9122,"r_cp":6274.8439},{"date":"2025-03-20T16:00:00.000Z","stockId":1000012235082,"cp":5728.822,"r_cp":6218.3031},{"stockId":1000012235082,"date":"2025-03-23T16:00:00.000Z","cp":5617.9582,"r_cp":6097.9669},{"date":"2025-03-24T16:00:00.000Z","stockId":1000012235082,"cp":5580.6545,"r_cp":6057.4759},{"stockId":1000012235082,"date":"2025-03-25T16:00:00.000Z","cp":5567.9334,"r_cp":6043.6678},{"date":"2025-03-26T16:00:00.000Z","stockId":1000012235082,"cp":5537.0759,"r_cp":6010.1738},{"stockId":1000012235082,"date":"2025-03-27T16:00:00.000Z","cp":5483.2037,"r_cp":5951.6987},{"date":"2025-03-30T16:00:00.000Z","stockId":1000012235082,"cp":5364.1118,"r_cp":5822.4313},{"stockId":1000012235082,"date":"2025-03-31T16:00:00.000Z","cp":5424.024,"r_cp":5887.4626},{"date":"2025-04-01T16:00:00.000Z","stockId":1000012235082,"cp":5317.9965,"r_cp":5772.3759},{"stockId":1000012235082,"date":"2025-04-02T16:00:00.000Z","cp":5301.8486,"r_cp":5754.8483},{"date":"2025-04-06T16:00:00.000Z","stockId":1000012235082,"cp":4798.9077,"r_cp":5208.9352},{"stockId":1000012235082,"date":"2025-04-07T16:00:00.000Z","cp":4917.1276,"r_cp":5337.256},{"date":"2025-04-08T16:00:00.000Z","stockId":1000012235082,"cp":5219.6631,"r_cp":5665.6407},{"stockId":1000012235082,"date":"2025-04-09T16:00:00.000Z","cp":5288.0001,"r_cp":5739.8166},{"date":"2025-04-10T16:00:00.000Z","stockId":1000012235082,"cp":5345.1796,"r_cp":5801.8816},{"stockId":1000012235082,"date":"2025-04-13T16:00:00.000Z","cp":5372.8641,"r_cp":5831.9316},{"date":"2025-04-14T16:00:00.000Z","stockId":1000012235082,"cp":5290.2088,"r_cp":5742.2141},{"stockId":1000012235082,"date":"2025-04-15T16:00:00.000Z","cp":5278.6301,"r_cp":5729.6461},{"date":"2025-04-16T16:00:00.000Z","stockId":1000012235082,"cp":5301.4496,"r_cp":5754.4153},{"stockId":1000012235082,"date":"2025-04-17T16:00:00.000Z","cp":5258.5029,"r_cp":5707.7991},{"date":"2025-04-20T16:00:00.000Z","stockId":1000012235082,"cp":5381.7945,"r_cp":5841.6249},{"stockId":1000012235082,"date":"2025-04-21T16:00:00.000Z","cp":5351.7835,"r_cp":5809.0497},{"date":"2025-04-22T16:00:00.000Z","stockId":1000012235082,"cp":5317.2975,"r_cp":5771.6172},{"stockId":1000012235082,"date":"2025-04-23T16:00:00.000Z","cp":5267.112,"r_cp":5717.1437},{"date":"2025-04-24T16:00:00.000Z","stockId":1000012235082,"cp":5256.0984,"r_cp":5705.189},{"stockId":1000012235082,"date":"2025-04-27T16:00:00.000Z","cp":5192.5734,"r_cp":5636.2363},{"date":"2025-04-28T16:00:00.000Z","stockId":1000012235082,"cp":5191.3763,"r_cp":5634.9369},{"stockId":1000012235082,"date":"2025-04-29T16:00:00.000Z","cp":5242.6882,"r_cp":5690.633},{"date":"2025-05-05T16:00:00.000Z","stockId":1000012235082,"cp":5343.4878,"r_cp":5800.4905},{"stockId":1000012235082,"date":"2025-05-06T16:00:00.000Z","cp":5571.7211,"r_cp":6048.2435},{"date":"2025-05-07T16:00:00.000Z","stockId":1000012235082,"cp":5731.3369,"r_cp":6221.5104},{"stockId":1000012235082,"date":"2025-05-08T16:00:00.000Z","cp":5600.6933,"r_cp":6079.6935},{"date":"2025-05-11T16:00:00.000Z","stockId":1000012235082,"cp":5843.6368,"r_cp":6343.4147},{"stockId":1000012235082,"date":"2025-05-12T16:00:00.000Z","cp":5681.7063,"r_cp":6167.6351},{"date":"2025-05-13T16:00:00.000Z","stockId":1000012235082,"cp":5621.039,"r_cp":6101.7793},{"stockId":1000012235082,"date":"2025-05-14T16:00:00.000Z","cp":5528.1349,"r_cp":6000.9296},{"date":"2025-05-15T16:00:00.000Z","stockId":1000012235082,"cp":5515.0142,"r_cp":5987.3806},{"stockId":1000012235082,"date":"2025-05-18T16:00:00.000Z","cp":5585.2452,"r_cp":6063.6269},{"date":"2025-05-19T16:00:00.000Z","stockId":1000012235082,"cp":5556.361,"r_cp":6032.2688},{"stockId":1000012235082,"date":"2025-05-20T16:00:00.000Z","cp":5544.6809,"r_cp":6022.051},{"date":"2025-05-21T16:00:00.000Z","stockId":1000012235082,"cp":5552.9117,"r_cp":6030.9905},{"stockId":1000012235082,"date":"2025-05-22T16:00:00.000Z","cp":5500.5586,"r_cp":5974.1301},{"date":"2025-05-25T16:00:00.000Z","stockId":1000012235082,"cp":5542.3298,"r_cp":6019.4976},{"stockId":1000012235082,"date":"2025-05-26T16:00:00.000Z","cp":5534.0487,"r_cp":6010.5035},{"date":"2025-05-27T16:00:00.000Z","stockId":1000012235082,"cp":5499.2454,"r_cp":5973.3736},{"stockId":1000012235082,"date":"2025-05-28T16:00:00.000Z","cp":5637.9762,"r_cp":6124.7999},{"date":"2025-05-29T16:00:00.000Z","stockId":1000012235082,"cp":5663.9472,"r_cp":6153.5109},{"stockId":1000012235082,"date":"2025-06-02T16:00:00.000Z","cp":5656.5593,"r_cp":6145.7474},{"date":"2025-06-03T16:00:00.000Z","stockId":1000012235082,"cp":5637.2884,"r_cp":6124.81},{"stockId":1000012235082,"date":"2025-06-04T16:00:00.000Z","cp":5642.0989,"r_cp":6130.0366},{"date":"2025-06-05T16:00:00.000Z","stockId":1000012235082,"cp":5620.9401,"r_cp":6107.6587},{"stockId":1000012235082,"date":"2025-06-08T16:00:00.000Z","cp":5750.8315,"r_cp":6248.7974},{"date":"2025-06-09T16:00:00.000Z","stockId":1000012235082,"cp":5652.3086,"r_cp":6141.7434},{"stockId":1000012235082,"date":"2025-06-10T16:00:00.000Z","cp":5670.4128,"r_cp":6163.127},{"date":"2025-06-11T16:00:00.000Z","stockId":1000012235082,"cp":5633.1606,"r_cp":6122.6379},{"stockId":1000012235082,"date":"2025-06-12T16:00:00.000Z","cp":5729.3777,"r_cp":6228.6461},{"date":"2025-06-15T16:00:00.000Z","stockId":1000012235082,"cp":5716.0483,"r_cp":6214.1551},{"stockId":1000012235082,"date":"2025-06-16T16:00:00.000Z","cp":5732.0032,"r_cp":6232.9323},{"date":"2025-06-17T16:00:00.000Z","stockId":1000012235082,"cp":5780.2272,"r_cp":6285.7505},{"stockId":1000012235082,"date":"2025-06-18T16:00:00.000Z","cp":5692.2349,"r_cp":6190.3928},{"date":"2025-06-19T16:00:00.000Z","stockId":1000012235082,"cp":5602.4546,"r_cp":6093.1351},{"stockId":1000012235082,"date":"2025-06-22T16:00:00.000Z","cp":5694.6149,"r_cp":6194.985},{"date":"2025-06-23T16:00:00.000Z","stockId":1000012235082,"cp":5688.4746,"r_cp":6190.2399},{"stockId":1000012235082,"date":"2025-06-24T16:00:00.000Z","cp":5885.3923,"r_cp":6404.5271},{"date":"2025-06-25T16:00:00.000Z","stockId":1000012235082,"cp":5931.587,"r_cp":6456.0072},{"stockId":1000012235082,"date":"2025-06-26T16:00:00.000Z","cp":5982.1716,"r_cp":6514.9712},{"date":"2025-06-29T16:00:00.000Z","stockId":1000012235082,"cp":6282.3444,"r_cp":6841.8787},{"stockId":1000012235082,"date":"2025-06-30T16:00:00.000Z","cp":6256.9537,"r_cp":6814.2266},{"date":"2025-07-01T16:00:00.000Z","stockId":1000012235082,"cp":6111.6518,"r_cp":6655.9834},{"stockId":1000012235082,"date":"2025-07-02T16:00:00.000Z","cp":6117.0828,"r_cp":6661.8982},{"date":"2025-07-03T16:00:00.000Z","stockId":1000012235082,"cp":6086.0569,"r_cp":6628.8},{"stockId":1000012235082,"date":"2025-07-06T16:00:00.000Z","cp":6106.5391,"r_cp":6651.1088},{"date":"2025-07-07T16:00:00.000Z","stockId":1000012235082,"cp":6135.1153,"r_cp":6682.2334},{"stockId":1000012235082,"date":"2025-07-08T16:00:00.000Z","cp":6098.4159,"r_cp":6642.3022},{"date":"2025-07-09T16:00:00.000Z","stockId":1000012235082,"cp":6062.8093,"r_cp":6603.52},{"stockId":1000012235082,"date":"2025-07-10T16:00:00.000Z","cp":6116.2755,"r_cp":6662.7969},{"date":"2025-07-13T16:00:00.000Z","stockId":1000012235082,"cp":6117.8714,"r_cp":6664.5354},{"stockId":1000012235082,"date":"2025-07-14T16:00:00.000Z","cp":6074.7807,"r_cp":6617.5943},{"date":"2025-07-15T16:00:00.000Z","stockId":1000012235082,"cp":6051.5071,"r_cp":6592.2411},{"stockId":1000012235082,"date":"2025-07-16T16:00:00.000Z","cp":6263.8279,"r_cp":6823.5339},{"date":"2025-07-17T16:00:00.000Z","stockId":1000012235082,"cp":6349.6506,"r_cp":6917.0253},{"stockId":1000012235082,"date":"2025-07-20T16:00:00.000Z","cp":6383.5699,"r_cp":6954.7605},{"date":"2025-07-21T16:00:00.000Z","stockId":1000012235082,"cp":6388.9662,"r_cp":6960.6396},{"stockId":1000012235082,"date":"2025-07-22T16:00:00.000Z","cp":6262.1823,"r_cp":6822.5113},{"date":"2025-07-23T16:00:00.000Z","stockId":1000012235082,"cp":6385.5412,"r_cp":6956.9081},{"stockId":1000012235082,"date":"2025-07-24T16:00:00.000Z","cp":6390.4988,"r_cp":6962.3093},{"date":"2025-07-27T16:00:00.000Z","stockId":1000012235082,"cp":6518.2285,"r_cp":7101.468},{"stockId":1000012235082,"date":"2025-07-28T16:00:00.000Z","cp":6626.8794,"r_cp":7219.8407},{"date":"2025-07-29T16:00:00.000Z","stockId":1000012235082,"cp":6536.9272,"r_cp":7121.8397},{"stockId":1000012235082,"date":"2025-07-30T16:00:00.000Z","cp":6514.9342,"r_cp":7097.8788},{"date":"2025-07-31T16:00:00.000Z","stockId":1000012235082,"cp":6382.8367,"r_cp":6953.9615},{"stockId":1000012235082,"date":"2025-08-03T16:00:00.000Z","cp":6603.566,"r_cp":7194.4412},{"date":"2025-08-04T16:00:00.000Z","stockId":1000012235082,"cp":6613.3445,"r_cp":7205.0947},{"stockId":1000012235082,"date":"2025-08-05T16:00:00.000Z","cp":6787.2159,"r_cp":7394.5238},{"date":"2025-08-06T16:00:00.000Z","stockId":1000012235082,"cp":6755.2084,"r_cp":7359.6523},{"stockId":1000012235082,"date":"2025-08-07T16:00:00.000Z","cp":6721.2376,"r_cp":7322.7705},{"date":"2025-08-10T16:00:00.000Z","stockId":1000012235082,"cp":6795.7541,"r_cp":7403.956},{"stockId":1000012235082,"date":"2025-08-11T16:00:00.000Z","cp":6692.3669,"r_cp":7291.316},{"date":"2025-08-12T16:00:00.000Z","stockId":1000012235082,"cp":6760.1718,"r_cp":7365.1892},{"stockId":1000012235082,"date":"2025-08-13T16:00:00.000Z","cp":6581.3986,"r_cp":7170.4163},{"date":"2025-08-14T16:00:00.000Z","stockId":1000012235082,"cp":6627.1667,"r_cp":7220.2805},{"stockId":1000012235082,"date":"2025-08-17T16:00:00.000Z","cp":6802.7172,"r_cp":7411.5424},{"date":"2025-08-18T16:00:00.000Z","stockId":1000012235082,"cp":6674.6252,"r_cp":7271.9865},{"stockId":1000012235082,"date":"2025-08-19T16:00:00.000Z","cp":6776.2914,"r_cp":7382.7516},{"date":"2025-08-20T16:00:00.000Z","stockId":1000012235082,"cp":6728.8386,"r_cp":7331.0519},{"stockId":1000012235082,"date":"2025-08-21T16:00:00.000Z","cp":6880.1387,"r_cp":7495.893},{"date":"2025-08-24T16:00:00.000Z","stockId":1000012235082,"cp":7036.5832,"r_cp":7666.3389},{"stockId":1000012235082,"date":"2025-08-25T16:00:00.000Z","cp":6990.3846,"r_cp":7616.0056},{"date":"2025-08-26T16:00:00.000Z","stockId":1000012235082,"cp":6857.5924,"r_cp":7471.3289},{"stockId":1000012235082,"date":"2025-08-27T16:00:00.000Z","cp":6957.9651,"r_cp":7580.6847},{"date":"2025-08-28T16:00:00.000Z","stockId":1000012235082,"cp":7075.9242,"r_cp":7709.2008},{"stockId":1000012235082,"date":"2025-08-31T16:00:00.000Z","cp":7026.3835,"r_cp":7655.2264},{"date":"2025-09-01T16:00:00.000Z","stockId":1000012235082,"cp":6884.4461,"r_cp":7500.586},{"stockId":1000012235082,"date":"2025-09-02T16:00:00.000Z","cp":6400.1747,"r_cp":6972.9736},{"date":"2025-09-03T16:00:00.000Z","stockId":1000012235082,"cp":6137.0823,"r_cp":6686.3351},{"stockId":1000012235082,"date":"2025-09-04T16:00:00.000Z","cp":6181.3286,"r_cp":6734.5414},{"date":"2025-09-07T16:00:00.000Z","stockId":1000012235082,"cp":6235.4817,"r_cp":6793.5411},{"stockId":1000012235082,"date":"2025-09-08T16:00:00.000Z","cp":6123.7492,"r_cp":6671.8088},{"date":"2025-09-09T16:00:00.000Z","stockId":1000012235082,"cp":6173.7783,"r_cp":6726.5667},{"stockId":1000012235082,"date":"2025-09-10T16:00:00.000Z","cp":6301.3442,"r_cp":6865.5546},{"date":"2025-09-11T16:00:00.000Z","stockId":1000012235082,"cp":6295.5354,"r_cp":6859.2257},{"stockId":1000012235082,"date":"2025-09-14T16:00:00.000Z","cp":6231.7259,"r_cp":6789.7028},{"date":"2025-09-15T16:00:00.000Z","stockId":1000012235082,"cp":6222.0126,"r_cp":6779.1198},{"stockId":1000012235082,"date":"2025-09-16T16:00:00.000Z","cp":6255.843,"r_cp":6816.0438},{"date":"2025-09-17T16:00:00.000Z","stockId":1000012235082,"cp":6205.3155,"r_cp":6760.9917},{"stockId":1000012235082,"date":"2025-09-18T16:00:00.000Z","cp":6282.4259,"r_cp":6845.1605},{"date":"2025-09-21T16:00:00.000Z","stockId":1000012235082,"cp":6303.1452,"r_cp":6867.7357},{"stockId":1000012235082,"date":"2025-09-22T16:00:00.000Z","cp":6263.9992,"r_cp":6825.0832},{"date":"2025-09-23T16:00:00.000Z","stockId":1000012235082,"cp":6330.3719,"r_cp":6897.4011},{"stockId":1000012235082,"date":"2025-09-24T16:00:00.000Z","cp":6300.9149,"r_cp":6865.3055},{"date":"2025-09-25T16:00:00.000Z","stockId":1000012235082,"cp":6336.0825,"r_cp":6903.6232},{"stockId":1000012235082,"date":"2025-09-28T16:00:00.000Z","cp":6387.4111,"r_cp":6959.5495},{"date":"2025-09-29T16:00:00.000Z","stockId":1000012235082,"cp":6621.8295,"r_cp":7214.9654},{"stockId":1000012235082,"date":"2025-10-08T16:00:00.000Z","cp":6657.4912,"r_cp":7253.8215},{"date":"2025-10-09T16:00:00.000Z","stockId":1000012235082,"cp":6614.4482,"r_cp":7206.923},{"stockId":1000012235082,"date":"2025-10-12T16:00:00.000Z","cp":6702.1775,"r_cp":7302.7712},{"date":"2025-10-13T16:00:00.000Z","stockId":1000012235082,"cp":6613.5707,"r_cp":7206.2242},{"stockId":1000012235082,"date":"2025-10-14T16:00:00.000Z","cp":6615.944,"r_cp":7208.8102},{"date":"2025-10-15T16:00:00.000Z","stockId":1000012235082,"cp":6540.5434,"r_cp":7126.6528},{"stockId":1000012235082,"date":"2025-10-16T16:00:00.000Z","cp":6300.8022,"r_cp":6865.428},{"date":"2025-10-19T16:00:00.000Z","stockId":1000012235082,"cp":6338.6025,"r_cp":6906.6157},{"stockId":1000012235082,"date":"2025-10-20T16:00:00.000Z","cp":6365.7655,"r_cp":6936.4959},{"date":"2025-10-21T16:00:00.000Z","stockId":1000012235082,"cp":6292.8542,"r_cp":6857.0476},{"stockId":1000012235082,"date":"2025-10-22T16:00:00.000Z","cp":6255.5068,"r_cp":6816.3518},{"date":"2025-10-23T16:00:00.000Z","stockId":1000012235082,"cp":6407.1141,"r_cp":6981.5517},{"stockId":1000012235082,"date":"2025-10-26T16:00:00.000Z","cp":6448.462,"r_cp":7026.6067},{"date":"2025-10-27T16:00:00.000Z","stockId":1000012235082,"cp":6527.8634,"r_cp":7113.1269},{"stockId":1000012235082,"date":"2025-10-28T16:00:00.000Z","cp":6523.7487,"r_cp":7108.6433},{"date":"2025-10-29T16:00:00.000Z","stockId":1000012235082,"cp":6422.1396,"r_cp":6997.9243},{"stockId":1000012235082,"date":"2025-10-30T16:00:00.000Z","cp":6375.6478,"r_cp":6947.2642},{"date":"2025-11-02T16:00:00.000Z","stockId":1000012235082,"cp":6425.0735,"r_cp":7001.1212},{"stockId":1000012235082,"date":"2025-11-03T16:00:00.000Z","cp":6314.7464,"r_cp":6880.9025},{"date":"2025-11-04T16:00:00.000Z","stockId":1000012235082,"cp":6298.9997,"r_cp":6863.744},{"stockId":1000012235082,"date":"2025-11-05T16:00:00.000Z","cp":6385.1541,"r_cp":6957.6226},{"date":"2025-11-06T16:00:00.000Z","stockId":1000012235082,"cp":6356.1645,"r_cp":6926.0339},{"stockId":1000012235082,"date":"2025-11-09T16:00:00.000Z","cp":6351.4424,"r_cp":6920.8885},{"date":"2025-11-10T16:00:00.000Z","stockId":1000012235082,"cp":6269.3522,"r_cp":6831.4384},{"stockId":1000012235082,"date":"2025-11-11T16:00:00.000Z","cp":6211.0698,"r_cp":6767.9306},{"date":"2025-11-12T16:00:00.000Z","stockId":1000012235082,"cp":6237.3253,"r_cp":6796.54},{"stockId":1000012235082,"date":"2025-11-13T16:00:00.000Z","cp":6237.2973,"r_cp":6796.5095},{"date":"2025-11-16T16:00:00.000Z","stockId":1000012235082,"cp":6346.9627,"r_cp":6916.007},{"stockId":1000012235082,"date":"2025-11-17T16:00:00.000Z","cp":6259.4004,"r_cp":6820.5942},{"date":"2025-11-18T16:00:00.000Z","stockId":1000012235082,"cp":6333.3482,"r_cp":6901.1719},{"stockId":1000012235082,"date":"2025-11-19T16:00:00.000Z","cp":6249.6434,"r_cp":6809.9624},{"date":"2025-11-20T16:00:00.000Z","stockId":1000012235082,"cp":6127.6996,"r_cp":6677.0856},{"stockId":1000012235082,"date":"2025-11-23T16:00:00.000Z","cp":6418.6347,"r_cp":6994.1049},{"date":"2025-11-24T16:00:00.000Z","stockId":1000012235082,"cp":6388.8832,"r_cp":6961.686},{"stockId":1000012235082,"date":"2025-11-25T16:00:00.000Z","cp":6225.3775,"r_cp":6783.521},{"date":"2025-11-26T16:00:00.000Z","stockId":1000012235082,"cp":6209.8469,"r_cp":6766.598},{"stockId":1000012235082,"date":"2025-11-27T16:00:00.000Z","cp":6297.9212,"r_cp":6862.5687},{"date":"2025-11-30T16:00:00.000Z","stockId":1000012235082,"cp":6420.4235,"r_cp":6996.0541},{"stockId":1000012235082,"date":"2025-12-01T16:00:00.000Z","cp":6417.8348,"r_cp":6993.2333},{"date":"2025-12-02T16:00:00.000Z","stockId":1000012235082,"cp":6335.6096,"r_cp":6903.6361},{"stockId":1000012235082,"date":"2025-12-03T16:00:00.000Z","cp":6390.4487,"r_cp":6963.9004},{"date":"2025-12-04T16:00:00.000Z","stockId":1000012235082,"cp":6545.9694,"r_cp":7133.3769},{"stockId":1000012235082,"date":"2025-12-07T16:00:00.000Z","cp":6632.3161,"r_cp":7227.472},{"date":"2025-12-08T16:00:00.000Z","stockId":1000012235082,"cp":6577.1703,"r_cp":7167.3776},{"stockId":1000012235082,"date":"2025-12-09T16:00:00.000Z","cp":6618.9355,"r_cp":7212.8906},{"date":"2025-12-10T16:00:00.000Z","stockId":1000012235082,"cp":6626.5935,"r_cp":7221.2358},{"stockId":1000012235082,"date":"2025-12-11T16:00:00.000Z","cp":6710.1628,"r_cp":7312.3043},{"stockId":1000012235082,"date":"2025-12-14T16:00:00.000Z","cp":6798.6962,"r_cp":7408.7823},{"stockId":1000012235082,"date":"2025-12-15T16:00:00.000Z","cp":6739.1876,"r_cp":7343.9337},{"stockId":1000012235082,"date":"2025-12-16T16:00:00.000Z","cp":6709.4487,"r_cp":7311.5261},{"stockId":1000012235082,"date":"2025-12-17T16:00:00.000Z","cp":6809.2075,"r_cp":7420.2368},{"stockId":1000012235082,"date":"2025-12-18T16:00:00.000Z","cp":6928.3109,"r_cp":7550.4578},{"stockId":1000012235082,"date":"2025-12-21T16:00:00.000Z","cp":6922.1456,"r_cp":7543.7388},{"stockId":1000012235082,"date":"2025-12-22T16:00:00.000Z","cp":6748.493,"r_cp":7354.4926},{"stockId":1000012235082,"date":"2025-12-23T16:00:00.000Z","cp":6963.2759,"r_cp":7588.5626},{"stockId":1000012235082,"date":"2025-12-24T16:00:00.000Z","cp":7243.5398,"r_cp":7893.9935},{"stockId":1000012235082,"date":"2025-12-25T16:00:00.000Z","cp":7332.9278,"r_cp":7991.4084},{"stockId":1000012235082,"date":"2025-12-28T16:00:00.000Z","cp":7438.3681,"r_cp":8106.317},{"stockId":1000012235082,"date":"2025-12-29T16:00:00.000Z","cp":7391.4385,"r_cp":8055.1733},{"stockId":1000012235082,"date":"2025-12-30T16:00:00.000Z","cp":7594.2115,"r_cp":8276.1549},{"stockId":1000012235082,"date":"2026-01-04T16:00:00.000Z","cp":7725.0958,"r_cp":8418.7923},{"stockId":1000012235082,"date":"2026-01-05T16:00:00.000Z","cp":7999.8544,"r_cp":8718.2236},{"stockId":1000012235082,"date":"2026-01-06T16:00:00.000Z","cp":7967.5857,"r_cp":8683.0572},{"stockId":1000012235082,"date":"2026-01-07T16:00:00.000Z","cp":8348.8808,"r_cp":9098.5918},{"stockId":1000012235082,"date":"2026-01-08T16:00:00.000Z","cp":8719.4477,"r_cp":9502.4348},{"stockId":1000012235082,"date":"2026-01-11T16:00:00.000Z","cp":9251.32,"r_cp":10082.068},{"stockId":1000012235082,"date":"2026-01-12T16:00:00.000Z","cp":8680.7343,"r_cp":9460.245},{"stockId":1000012235082,"date":"2026-01-13T16:00:00.000Z","cp":8612.5871,"r_cp":9385.9783},{"stockId":1000012235082,"date":"2026-01-14T16:00:00.000Z","cp":8294.57,"r_cp":9039.5751},{"stockId":1000012235082,"date":"2026-01-15T16:00:00.000Z","cp":8152.5741,"r_cp":8884.8253},{"stockId":1000012235082,"date":"2026-01-18T16:00:00.000Z","cp":8404.6344,"r_cp":9159.5252},{"stockId":1000012235082,"date":"2026-01-19T16:00:00.000Z","cp":8191.447,"r_cp":8927.1897},{"stockId":1000012235082,"date":"2026-01-20T16:00:00.000Z","cp":8182.0967,"r_cp":8916.9996},{"stockId":1000012235082,"date":"2026-01-21T16:00:00.000Z","cp":8476.878,"r_cp":9238.2577},{"stockId":1000012235082,"date":"2026-01-22T16:00:00.000Z","cp":8678.6497,"r_cp":9458.1522},{"stockId":1000012235082,"date":"2026-01-25T16:00:00.000Z","cp":8219.2333,"r_cp":8957.4717},{"stockId":1000012235082,"date":"2026-01-26T16:00:00.000Z","cp":8418.3224,"r_cp":9174.4427},{"stockId":1000012235082,"date":"2026-01-27T16:00:00.000Z","cp":8233.2375,"r_cp":8972.7337},{"stockId":1000012235082,"date":"2026-01-28T16:00:00.000Z","cp":8132.6878,"r_cp":8863.1528},{"stockId":1000012235082,"date":"2026-01-29T16:00:00.000Z","cp":7991.9722,"r_cp":8709.7984},{"stockId":1000012235082,"date":"2026-02-01T16:00:00.000Z","cp":7860.1101,"r_cp":8566.0927},{"stockId":1000012235082,"date":"2026-02-02T16:00:00.000Z","cp":8244.1636,"r_cp":8984.6413},{"stockId":1000012235082,"date":"2026-02-03T16:00:00.000Z","cp":8307.9532,"r_cp":9054.1604},{"stockId":1000012235082,"date":"2026-02-04T16:00:00.000Z","cp":8242.6291,"r_cp":8982.969},{"stockId":1000012235082,"date":"2026-02-05T16:00:00.000Z","cp":8071.236,"r_cp":8796.1816},{"stockId":1000012235082,"date":"2026-02-08T16:00:00.000Z","cp":8186.7158,"r_cp":8922.0336},{"stockId":1000012235082,"date":"2026-02-09T16:00:00.000Z","cp":8161.4441,"r_cp":8894.4921},{"stockId":1000012235082,"date":"2026-02-10T16:00:00.000Z","cp":8044.7875,"r_cp":8768.5593},{"stockId":1000012235082,"date":"2026-02-11T16:00:00.000Z","cp":8112.7776,"r_cp":8842.7483},{"stockId":1000012235082,"date":"2026-02-12T16:00:00.000Z","cp":8212.2115,"r_cp":8951.129},{"stockId":1000012235082,"date":"2026-02-23T16:00:00.000Z","cp":8290.815,"r_cp":9036.8051},{"stockId":1000012235082,"date":"2026-02-24T16:00:00.000Z","cp":8387.7953,"r_cp":9142.5115},{"stockId":1000012235082,"date":"2026-02-25T16:00:00.000Z","cp":8500.767,"r_cp":9265.6481},{"stockId":1000012235082,"date":"2026-02-26T16:00:00.000Z","cp":8471.0127,"r_cp":9233.2166},{"stockId":1000012235082,"date":"2026-03-01T16:00:00.000Z","cp":8765.8645,"r_cp":9554.5986},{"stockId":1000012235082,"date":"2026-03-02T16:00:00.000Z","cp":8108.5611,"r_cp":8838.1524},{"stockId":1000012235082,"date":"2026-03-03T16:00:00.000Z","cp":8252.4026,"r_cp":8994.9365},{"stockId":1000012235082,"date":"2026-03-04T16:00:00.000Z","cp":8274.2251,"r_cp":9018.7225},{"stockId":1000012235082,"date":"2026-03-05T16:00:00.000Z","cp":8368.9337,"r_cp":9121.9528},{"stockId":1000012235082,"date":"2026-03-08T16:00:00.000Z","cp":8212.3925,"r_cp":8951.3264},{"stockId":1000012235082,"date":"2026-03-09T16:00:00.000Z","cp":8345.3303,"r_cp":9096.2257},{"stockId":1000012235082,"date":"2026-03-10T16:00:00.000Z","cp":8147.0702,"r_cp":8880.1265},{"stockId":1000012235082,"date":"2026-03-11T16:00:00.000Z","cp":7915.5485,"r_cp":8627.7729},{"stockId":1000012235082,"date":"2026-03-12T16:00:00.000Z","cp":7697.8953,"r_cp":8390.5358},{"stockId":1000012235082,"date":"2026-03-15T16:00:00.000Z","cp":7677.9389,"r_cp":8368.7838},{"stockId":1000012235082,"date":"2026-03-16T16:00:00.000Z","cp":7475.7952,"r_cp":8148.4516},{"stockId":1000012235082,"date":"2026-03-17T16:00:00.000Z","cp":7620.3377,"r_cp":8305.9998},{"stockId":1000012235082,"date":"2026-03-18T16:00:00.000Z","cp":7404.5311,"r_cp":8070.7754},{"stockId":1000012235082,"date":"2026-03-19T16:00:00.000Z","cp":7152.2677,"r_cp":7795.8139},{"stockId":1000012235082,"date":"2026-03-22T16:00:00.000Z","cp":6813.8432,"r_cp":7426.9387},{"stockId":1000012235082,"date":"2026-03-23T16:00:00.000Z","cp":6977.607,"r_cp":7605.4376},{"stockId":1000012235082,"date":"2026-03-24T16:00:00.000Z","cp":7141.784,"r_cp":7784.3869},{"stockId":1000012235082,"date":"2026-03-25T16:00:00.000Z","cp":7000.9249,"r_cp":7630.8536},{"stockId":1000012235082,"date":"2026-03-26T16:00:00.000Z","cp":7032.503,"r_cp":7665.2731},{"stockId":1000012235082,"date":"2026-03-29T16:00:00.000Z","cp":7148.6799,"r_cp":7791.9033},{"stockId":1000012235082,"date":"2026-03-30T16:00:00.000Z","cp":7107.3466,"r_cp":7746.8509},{"stockId":1000012235082,"date":"2026-03-31T16:00:00.000Z","cp":7114.2645,"r_cp":7754.3912},{"stockId":1000012235082,"date":"2026-04-01T16:00:00.000Z","cp":7001.106,"r_cp":7631.051},{"stockId":1000012235082,"date":"2026-04-02T16:00:00.000Z","cp":6863.5432,"r_cp":7481.1106},{"stockId":1000012235082,"date":"2026-04-06T16:00:00.000Z","cp":6798.3089,"r_cp":7410.0066},{"stockId":1000012235082,"date":"2026-04-07T16:00:00.000Z","cp":7161.0346,"r_cp":7805.3696},{"stockId":1000012235082,"date":"2026-04-08T16:00:00.000Z","cp":7041.7476,"r_cp":7675.3495},{"stockId":1000012235082,"date":"2026-04-09T16:00:00.000Z","cp":7111.5093,"r_cp":7751.3882},{"stockId":1000012235082,"date":"2026-04-12T16:00:00.000Z","cp":7196.8775,"r_cp":7844.4377},{"stockId":1000012235082,"date":"2026-04-13T16:00:00.000Z","cp":7362.4048,"r_cp":8024.8588},{"stockId":1000012235082,"date":"2026-04-14T16:00:00.000Z","cp":7375.9051,"r_cp":8039.5738},{"stockId":1000012235082,"date":"2026-04-15T16:00:00.000Z","cp":7382.7309,"r_cp":8047.0138},{"stockId":1000012235082,"date":"2026-04-16T16:00:00.000Z","cp":7419.7485,"r_cp":8087.3621},{"stockId":1000012235082,"date":"2026-04-19T16:00:00.000Z","cp":7634.2751,"r_cp":8321.1914},{"stockId":1000012235082,"date":"2026-04-20T16:00:00.000Z","cp":7579.3891,"r_cp":8261.588},{"stockId":1000012235082,"date":"2026-04-21T16:00:00.000Z","cp":7524.5415,"r_cp":8201.8037},{"stockId":1000012235082,"date":"2026-04-22T16:00:00.000Z","cp":7500.2571,"r_cp":8175.3335},{"date":"2026-04-23T16:00:00.000Z","stockId":1000012235082,"cp":7289.7648,"r_cp":7945.8954},{"stockId":1000012235082,"date":"2026-04-26T16:00:00.000Z","cp":7274.5102,"r_cp":7929.2678},{"date":"2026-04-27T16:00:00.000Z","stockId":1000012235082,"cp":7024.2882,"r_cp":7656.5241},{"stockId":1000012235082,"date":"2026-04-28T16:00:00.000Z","cp":7053.8096,"r_cp":7688.7026},{"date":"2026-04-29T16:00:00.000Z","stockId":1000012235082,"cp":7199.999,"r_cp":7848.0501},{"date":"2026-05-03T16:00:00.000Z","stockId":1000012235082},{"stockId":1000012235082,"date":"2026-05-04T16:00:00.000Z"},{"stockId":1000012235082,"date":"2026-05-05T16:00:00.000Z","cp":7364.7719,"r_cp":8027.6537},{"stockId":1000012235082,"date":"2026-05-06T16:00:00.000Z","cp":7443.3425,"r_cp":8113.2962},{"date":"2026-05-07T16:00:00.000Z","stockId":1000012235082,"cp":7695.1008,"r_cp":8387.7145},{"date":"2026-05-10T16:00:00.000Z","stockId":1000012235082,"cp":7753.3687,"r_cp":8451.2269},{"stockId":1000012235082,"date":"2026-05-11T16:00:00.000Z","cp":7640.3385,"r_cp":8328.0232},{"stockId":1000012235082,"date":"2026-05-12T16:00:00.000Z","cp":7682.3173,"r_cp":8373.7803},{"date":"2026-05-13T16:00:00.000Z","stockId":1000012235082,"cp":7347.913,"r_cp":8009.2773},{"stockId":1000012235082,"date":"2026-05-14T16:00:00.000Z","cp":7193.4466,"r_cp":7840.9078},{"stockId":1000012235082,"date":"2026-05-17T16:00:00.000Z","cp":7187.1064,"r_cp":7833.997},{"stockId":1000012235082,"date":"2026-05-18T16:00:00.000Z","cp":7161.0848,"r_cp":7805.6333},{"date":"2026-05-19T16:00:00.000Z","stockId":1000012235082,"cp":7069.2951,"r_cp":7705.8174},{"stockId":1000012235082,"date":"2026-05-20T16:00:00.000Z","cp":6861.515,"r_cp":7479.7533},{"stockId":1000012235082,"date":"2026-05-21T16:00:00.000Z","cp":6894.8092,"r_cp":7517.5831},{"date":"2026-05-24T16:00:00.000Z","stockId":1000012235082,"cp":6934.9802,"r_cp":7561.7757},{"date":"2026-05-25T16:00:00.000Z","stockId":1000012235082,"cp":6760.9923,"r_cp":7372.0625},{"stockId":1000012235082,"date":"2026-05-26T16:00:00.000Z","cp":6617.4583,"r_cp":7217.8133},{"date":"2026-05-27T16:00:00.000Z","stockId":1000012235082,"cp":6706.8358,"r_cp":7315.2994},{"stockId":1000012235082,"date":"2026-05-28T16:00:00.000Z","cp":6419.9495,"r_cp":7002.5744},{"date":"2026-05-31T16:00:00.000Z","stockId":1000012235082,"cp":6368.4406,"r_cp":6946.4647},{"date":"2026-06-01T16:00:00.000Z","stockId":1000012235082,"cp":6339.4719,"r_cp":6915.0825},{"stockId":1000012235082,"date":"2026-06-02T16:00:00.000Z","cp":6407.3435,"r_cp":6989.1167},{"date":"2026-06-03T16:00:00.000Z","stockId":1000012235082,"cp":6326.2976,"r_cp":6901.6267},{"date":"2026-06-04T16:00:00.000Z","stockId":1000012235082,"cp":6407.8824,"r_cp":6990.8007},{"date":"2026-06-07T16:00:00.000Z","stockId":1000012235082,"cp":6200.5711,"r_cp":6764.6305},{"date":"2026-06-08T16:00:00.000Z","stockId":1000012235082,"cp":6223.6578,"r_cp":6789.8174},{"date":"2026-06-09T16:00:00.000Z","stockId":1000012235082,"cp":6157.8402,"r_cp":6719.1594},{"stockId":1000012235082,"date":"2026-06-10T16:00:00.000Z","cp":6145.3953,"r_cp":6705.5801},{"stockId":1000012235082,"date":"2026-06-11T16:00:00.000Z","cp":6368.7079,"r_cp":6949.2488},{"stockId":1000012235082,"date":"2026-06-14T16:00:00.000Z","cp":6333.8378,"r_cp":6911.2002},{"stockId":1000012235082,"date":"2026-06-15T16:00:00.000Z","cp":6352.4282,"r_cp":6932.9863},{"date":"2026-06-16T16:00:00.000Z","stockId":1000012235082,"cp":6376.5617,"r_cp":6961.0142},{"date":"2026-06-17T16:00:00.000Z","stockId":1000012235082,"cp":6338.8514,"r_cp":6919.8475},{"stockId":1000012235082,"date":"2026-06-21T16:00:00.000Z","cp":6355.2435,"r_cp":6937.7833},{"stockId":1000012235082,"date":"2026-06-22T16:00:00.000Z","cp":6172.1215,"r_cp":6739.6708},{"date":"2026-06-23T16:00:00.000Z","stockId":1000012235082,"cp":6203.8515,"r_cp":6775.4617},{"date":"2026-06-24T16:00:00.000Z","stockId":1000012235082,"cp":6111.9359,"r_cp":6675.2742},{"date":"2026-06-25T16:00:00.000Z","stockId":1000012235082,"cp":6100.4135,"r_cp":6663.9861},{"date":"2026-06-28T16:00:00.000Z","stockId":1000012235082,"cp":6007.3863,"r_cp":6562.3648},{"date":"2026-06-29T16:00:00.000Z","stockId":1000012235082,"cp":6231.4738,"r_cp":6807.8442},{"stockId":1000012235082,"date":"2026-06-30T16:00:00.000Z","cp":6284.7614,"r_cp":6866.0605},{"stockId":1000012235082,"date":"2026-07-01T16:00:00.000Z","cp":6141.0042,"r_cp":6709.0067},{"stockId":1000012235082,"date":"2026-07-02T16:00:00.000Z","cp":6407.9549,"r_cp":7000.6485},{"date":"2026-07-05T16:00:00.000Z","stockId":1000012235082,"cp":6218.6777,"r_cp":6793.8644},{"date":"2026-07-06T16:00:00.000Z","stockId":1000012235082,"cp":6036.623,"r_cp":6594.9708},{"stockId":1000012235082,"date":"2026-07-07T16:00:00.000Z","cp":5906.2694,"r_cp":6452.5603},{"stockId":1000012235082,"date":"2026-07-08T16:00:00.000Z","cp":6028.2186,"r_cp":6587.1913},{"stockId":1000012235082,"date":"2026-07-09T16:00:00.000Z","cp":6280.2758,"r_cp":6863.5812},{"date":"2026-07-12T16:00:00.000Z","stockId":1000012235082,"cp":5846.5018,"r_cp":6389.5187},{"date":"2026-07-13T16:00:00.000Z","stockId":1000012235082,"cp":5616.8403,"r_cp":6138.6413},{"date":"2026-07-14T16:00:00.000Z","stockId":1000012235082,"cp":5542.3148,"r_cp":6057.1925},{"date":"2026-07-15T16:00:00.000Z","stockId":1000012235082}]}