window.pageData = {"index":{"_id":1000000980092,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"自由现金流","cniCode":"980092","constituentsMarkets":["a"],"followedNum":1425,"insertedDate":"2025-02-25T10:13:57.609Z","lastUpdated":"2025-02-25T23:45:53.073Z","totalReturnIndexId":1000000480092,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"国证自由现金流指数反映沪深北交易所自由现金流水平较高且稳定性较好的上市公司证券价格变化情况","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980092.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980092.pdf","indexUniverse":"深沪京A股和红筹企业发行的存托凭证","launchDate":"2012-12-27T16:00:00.000Z","selectionCriteria":"剔除成交金额靠后、属于金融或房地产行业、ROE稳定性靠后的证券，选取自由现金流、企业价值、经营活动现金流均为正的证券，并剔除经营活动现金流占比靠后的证券，最后选取自由现金流率较高的前100只证券构成指数样本。","rebalancingFrequency":"quarterly","pinyin":"zyxjl","memoNum":79,"calculationMethod":"grading_weighted"},"startDate":"2024-06-19T20:35:04.257Z","endDate":"2026-06-19T20:35:04.257Z","stock":{"_id":3000000024567,"name":"易方达国证自由现金流交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024567","tickerId":24567,"shortName":"易方达国证自由现金流ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-12-30T16:00:00.000Z","pinyin":"yfdgzzyxjljyxkfszszqtzjjljjj","indexId":1000000980092,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"name":"自由现金流","rebalancingFrequency":"quarterly"},"managers":[{"name":"张泽峰","stockType":"fund_manager","stockCode":"j101019991","exchange":"fm","tickerId":262606243130}],"targetFunds":[{"shortName":"易方达国证自由现金流ETF(159222)","stockType":"fund","stockCode":"159222","exchange":"sz","tickerId":159222}],"hotMetrics":{"fpr":{"stockId":3000000024567,"type":"fpr","f_cagr_p_r_fs_ssc":1510,"f_cagr_p_r_fs_ssrp":0.9761431411530815,"f_p_r_fys_ssc":1366,"f_p_r_fys_ssrp":0.947985347985348,"f_p_r_m1_ssc":1518,"f_p_r_m1_ssrp":0.978905735003296,"f_p_r_m3_ssc":1450,"f_p_r_m3_ssrp":0.9730848861283644},"fp":{"stockId":3000000024567,"type":"fp","last_data_date":"2026-06-17T16:00:00.000Z","f_cagr_p_r_fs":-0.09629037096290471,"f_p_r_fys":-0.09629037096290471,"f_p_r_m1":-0.10319507838856912,"f_p_r_m3":-0.1598029190294693,"f_i_d":"2025-12-30T16:00:00.000Z"},"ff":{"stockId":3000000024567,"type":"ff","f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000024567,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.9038,"f_nv_cr":-0.011808440848458224},"f_as":{"stockId":3000000024567,"type":"f_as","f_tas":471528993.11419994,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024566,"__csrcFundId":16146,"stockCode":"024566","masterFundShortName":"易方达国证自由现金流ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24566,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达国证自由现金流ETF联接(024566)","lastUpdated":"2026-06-19T17:12:41.080Z","name":"易方达国证自由现金流交易型开放式指数证券投资基金联接基金","pinyin":"yfdgzzyxjljyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"setUpAssetScale":92622955.8,"setUpDate":"2025-12-28T16:00:00.000Z","setUpShares":92622955.8,"inceptionDate":"2025-12-30T16:00:00.000Z","__indexSourceCni":1,"followedNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000980092}]},"influencesList":[],"fundNetValueList":[{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0001},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0001},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.001},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0018},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0033},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0023},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0028},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0004},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0113},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0185},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.023},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.034},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0389},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0473},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0408},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0626},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0734},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0541},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0141},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0307},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.045},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0316},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0292},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0434},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0444},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0514},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0552},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0376},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0671},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0745},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0773},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.082},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.1007},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0948},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0865},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0958},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0993},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.1021},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0995},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.1086},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.1126},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.1057},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0906},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0807},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0757},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0583},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0485},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0175},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0351},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0473},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0399},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0435},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0478},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0391},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0461},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.041},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0297},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0322},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0512},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.05},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0553},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0514},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0496},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.045},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0533},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0461},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0412},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0423},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0427},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0422},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0386},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0365},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0411},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0574},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0507},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0551},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0467},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0434},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0491},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0403},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0466},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0331},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0215},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0078},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0095},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":1.0053},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9861},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9902},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9844},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9908},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9781},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9738},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9782},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9825},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.982},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9787},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9642},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9587},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9413},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9393},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9312},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9308},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9376},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.935},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9176},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9146},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000024567,"lxr_nv_fc":0.9038}],"priceMetricsList":[{"date":"2024-09-17T16:00:00.000Z","stockId":1000000980092,"cp":3971.2427,"r_cp":5890.8572},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000980092,"cp":4019.5766,"r_cp":5962.5547},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000980092,"cp":4019.6648,"r_cp":5962.9652},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000980092,"cp":4058.2507,"r_cp":6020.2055},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000980092,"cp":4197.6621,"r_cp":6227.0151},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000980092,"cp":4268.1895,"r_cp":6336.3034},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000980092,"cp":4405.7228,"r_cp":6540.4773},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000980092,"cp":4497.5708,"r_cp":6677.3409},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000980092,"cp":4835.6421,"r_cp":7179.2602},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000980092,"cp":4966.764,"r_cp":7373.9309},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000980092,"cp":4589.336,"r_cp":6813.5805},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000980092,"cp":4732.2387,"r_cp":7025.7416},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000980092,"cp":4628.0478,"r_cp":6872.2206},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980092,"cp":4734.7961,"r_cp":7030.7319},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980092,"cp":4584.4858,"r_cp":6807.5351},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980092,"cp":4601.927,"r_cp":6833.8457},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980092,"cp":4530.9937,"r_cp":6728.51},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980092,"cp":4597.1086,"r_cp":6852.9483},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980092,"cp":4588.6822,"r_cp":6840.387},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980092,"cp":4642.2753,"r_cp":6920.2786},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980092,"cp":4652.5102,"r_cp":6941.7696},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980092,"cp":4632.9123,"r_cp":6912.7455},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980092,"cp":4635.5917,"r_cp":6917.899},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980092,"cp":4708.1139,"r_cp":7026.1271},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980092,"cp":4636.1427,"r_cp":6919.2843},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980092,"cp":4601.295,"r_cp":6867.2753},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980092,"cp":4592.339,"r_cp":6854.4151},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980092,"cp":4608.8736,"r_cp":6879.0943},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980092,"cp":4637.2934,"r_cp":6921.7789},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980092,"cp":4707.7432,"r_cp":7026.9346},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980092,"cp":4698.6918,"r_cp":7013.4241},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980092,"cp":4793.722,"r_cp":7155.2693},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980092,"cp":4751.7384,"r_cp":7094.2206},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980092,"cp":4739.641,"r_cp":7076.1595},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980092,"cp":4693.5594,"r_cp":7007.3609},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980092,"cp":4728.4678,"r_cp":7059.4783},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980092,"cp":4644.0795,"r_cp":6933.4887},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980092,"cp":4610.5661,"r_cp":6883.881},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980092,"cp":4643.5356,"r_cp":6933.1067},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980092,"cp":4648.9323,"r_cp":6941.1643},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980092,"cp":4672.2799,"r_cp":6976.0238},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980092,"cp":4675.8195,"r_cp":6981.3087},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980092,"cp":4541.5218,"r_cp":6780.9007},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980092,"cp":4532.8715,"r_cp":6768.6889},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980092,"cp":4500.6,"r_cp":6720.4996},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980092,"cp":4557.5243,"r_cp":6805.5016},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980092,"cp":4527.9627,"r_cp":6761.791},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980092,"cp":4562.1392,"r_cp":6812.8694},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980092,"cp":4636.8321,"r_cp":6924.412},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980092,"cp":4662.4129,"r_cp":6962.6131},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980092,"cp":4672.0689,"r_cp":6977.0328},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980092,"cp":4665.2967,"r_cp":6966.9195},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980092,"cp":4729.6295,"r_cp":7062.9908},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980092,"cp":4737.8916,"r_cp":7075.329},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980092,"cp":4745.062,"r_cp":7086.0368},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980092,"cp":4809.4545,"r_cp":7182.1973},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980092,"cp":4821.7407,"r_cp":7200.5448},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980092,"cp":4716.3764,"r_cp":7043.1991},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980092,"cp":4718.8764,"r_cp":7046.9325},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980092,"cp":4686.0732,"r_cp":6997.9458},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980092,"cp":4725.407,"r_cp":7056.685},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980092,"cp":4722.0671,"r_cp":7051.6974},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980092,"cp":4687.2978,"r_cp":7000.0671},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980092,"cp":4678.6211,"r_cp":6987.1092},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980092,"cp":4750.3248,"r_cp":7094.1923},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980092,"cp":4747.6009,"r_cp":7090.1244},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980092,"cp":4763.2305,"r_cp":7113.4658},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980092,"cp":4757.2812,"r_cp":7109.7431},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980092,"cp":4777.211,"r_cp":7139.5281},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980092,"cp":4716.2886,"r_cp":7048.4798},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980092,"cp":4614.6095,"r_cp":6896.5206},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980092,"cp":4556.3465,"r_cp":6809.4468},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980092,"cp":4539.1484,"r_cp":6783.7443},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980092,"cp":4553.4244,"r_cp":6805.0797},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980092,"cp":4574.6395,"r_cp":6836.7855},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980092,"cp":4568.0551,"r_cp":6826.9452},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980092,"cp":4480.5582,"r_cp":6696.1814},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980092,"cp":4482.9753,"r_cp":6699.7937},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980092,"cp":4609.3723,"r_cp":6888.6936},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980092,"cp":4576.5417,"r_cp":6839.6284},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980092,"cp":4628.6339,"r_cp":6917.48},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980092,"cp":4635.4307,"r_cp":6927.9389},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980092,"cp":4618.9648,"r_cp":6903.3296},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980092,"cp":4593.024,"r_cp":6864.8633},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980092,"cp":4559.5798,"r_cp":6815.2565},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980092,"cp":4564.0702,"r_cp":6821.9684},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980092,"cp":4601.0499,"r_cp":6877.2533},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980092,"cp":4589.5795,"r_cp":6860.1083},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980092,"cp":4558.9811,"r_cp":6814.3725},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980092,"cp":4592.8323,"r_cp":6864.9703},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980092,"cp":4645.2168,"r_cp":6943.2701},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980092,"cp":4659.7989,"r_cp":6965.0661},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980092,"cp":4657.4691,"r_cp":6961.5837},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980092,"cp":4677.3118,"r_cp":6991.2429},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980092,"cp":4638.5071,"r_cp":6933.241},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980092,"cp":4638.5897,"r_cp":6933.3645},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980092,"cp":4625.5056,"r_cp":6913.8075},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980092,"cp":4553.9218,"r_cp":6806.8102},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980092,"cp":4575.4107,"r_cp":6838.93},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980092,"cp":4583.3181,"r_cp":6850.7493},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980092,"cp":4628.6014,"r_cp":6918.4348},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980092,"cp":4622.5762,"r_cp":6909.4289},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980092,"cp":4574.6317,"r_cp":6837.7655},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980092,"cp":4615.0356,"r_cp":6898.1578},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980092,"cp":4621.5958,"r_cp":6907.9635},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980092,"cp":4556.6802,"r_cp":6810.9333},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980092,"cp":4538.067,"r_cp":6783.1119},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980092,"cp":4541.7884,"r_cp":6788.6743},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980092,"cp":4539.8269,"r_cp":6785.7425},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980092,"cp":4582.8029,"r_cp":6849.9794},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980092,"cp":4578.6919,"r_cp":6843.8346},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980092,"cp":4584.0509,"r_cp":6851.8447},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980092,"cp":4588.4099,"r_cp":6858.3602},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980092,"cp":4597.3312,"r_cp":6871.6949},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980092,"cp":4594.7139,"r_cp":6867.7828},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980092,"cp":4642.0107,"r_cp":6938.478},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980092,"cp":4648.6983,"r_cp":6948.474},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980092,"cp":4674.3302,"r_cp":6986.7863},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980092,"cp":4673.4758,"r_cp":6985.5093},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980092,"cp":4683.2399,"r_cp":7000.1039},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980092,"cp":4674.9496,"r_cp":6987.7123},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980092,"cp":4731.9596,"r_cp":7072.926},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980092,"cp":4746.8934,"r_cp":7095.2477},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980092,"cp":4741.3881,"r_cp":7087.0188},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980092,"cp":4708.7012,"r_cp":7038.1612},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980092,"cp":4649.5772,"r_cp":6949.7877},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980092,"cp":4625.3202,"r_cp":6913.5304},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980092,"cp":4648.5826,"r_cp":6948.301},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980092,"cp":4621.2998,"r_cp":6907.521},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980092,"cp":4562.9912,"r_cp":6820.3663},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980092,"cp":4151.6813,"r_cp":6205.5757},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980092,"cp":4217.8253,"r_cp":6304.4421},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980092,"cp":4252.2007,"r_cp":6355.8235},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980092,"cp":4332.177,"r_cp":6475.3653},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980092,"cp":4316.6967,"r_cp":6451.3609},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980092,"cp":4366.02,"r_cp":6525.9434},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980092,"cp":4376.2454,"r_cp":6541.235},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980092,"cp":4355.6768,"r_cp":6510.4909},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980092,"cp":4348.9114,"r_cp":6500.3785},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980092,"cp":4367.5552,"r_cp":6528.2817},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980092,"cp":4397.9376,"r_cp":6573.695},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980092,"cp":4404.0235,"r_cp":6582.7917},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980092,"cp":4420.4172,"r_cp":6607.2958},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980092,"cp":4419.9328,"r_cp":6606.5717},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980092,"cp":4428.7489,"r_cp":6619.7494},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980092,"cp":4414.0446,"r_cp":6597.7705},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980092,"cp":4421.1611,"r_cp":6608.4077},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980092,"cp":4402.381,"r_cp":6580.3366},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980092,"cp":4456.8529,"r_cp":6661.757},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980092,"cp":4484.3578,"r_cp":6702.8692},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980092,"cp":4485.1142,"r_cp":6703.9999},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980092,"cp":4471.0288,"r_cp":6682.9462},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980092,"cp":4516.7222,"r_cp":6752.6636},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980092,"cp":4523.83,"r_cp":6763.2862},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980092,"cp":4562.17,"r_cp":6820.6164},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980092,"cp":4512.59,"r_cp":6746.729},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980092,"cp":4502.99,"r_cp":6733.4001},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980092,"cp":4529,"r_cp":6772.2976},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980092,"cp":4558.88,"r_cp":6817.6838},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980092,"cp":4595.1,"r_cp":6871.853},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980092,"cp":4565.69,"r_cp":6831.055},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980092,"cp":4539.52,"r_cp":6793.9144},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980092,"cp":4547.5,"r_cp":6806.1995},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980092,"cp":4516.31,"r_cp":6759.516},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980092,"cp":4542.93,"r_cp":6800.1114},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980092,"cp":4563.53,"r_cp":6831.5373},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980092,"cp":4537.48,"r_cp":6795.9859},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980092,"cp":4528.43,"r_cp":6782.4406},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980092,"cp":4548.43,"r_cp":6813.5758},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980092,"cp":4542.43,"r_cp":6805.0378},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980092,"cp":4558.45,"r_cp":6831.9588},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980092,"cp":4593.23,"r_cp":6884.0985},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980092,"cp":4562.15,"r_cp":6838.3381},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980092,"cp":4589.26,"r_cp":6884.8003},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980092,"cp":4568.97,"r_cp":6887.9338},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980092,"cp":4542.19,"r_cp":6849.0847},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980092,"cp":4519.45,"r_cp":6814.9963},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980092,"cp":4523.75,"r_cp":6824.7489},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980092,"cp":4512.1,"r_cp":6807.9758},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980092,"cp":4459.43,"r_cp":6730.3292},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980092,"cp":4475.27,"r_cp":6754.751},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980092,"cp":4478.6,"r_cp":6764.4752},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980092,"cp":4524.49,"r_cp":6834.6988},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980092,"cp":4549.2,"r_cp":6873.1749},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980092,"cp":4543.13,"r_cp":6865.3943},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980092,"cp":4550.48,"r_cp":6893.6286},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980092,"cp":4555.74,"r_cp":6902.1879},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980092,"cp":4574.43,"r_cp":6930.4908},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980092,"cp":4620.47,"r_cp":7000.2525},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980092,"cp":4626.03,"r_cp":7009.7953},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980092,"cp":4641.91,"r_cp":7034.0033},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980092,"cp":4632.6,"r_cp":7019.9061},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980092,"cp":4658.5,"r_cp":7059.146},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980092,"cp":4626.61,"r_cp":7010.82},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980092,"cp":4660.44,"r_cp":7062.4692},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980092,"cp":4658.72,"r_cp":7080.9841},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980092,"cp":4694.77,"r_cp":7135.7781},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980092,"cp":4687.65,"r_cp":7124.9476},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980092,"cp":4670.83,"r_cp":7103.8974},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980092,"cp":4677.1,"r_cp":7113.627},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980092,"cp":4698.95,"r_cp":7147.7862},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980092,"cp":4766.12,"r_cp":7249.9733},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980092,"cp":4825.51,"r_cp":7340.3114},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980092,"cp":4811.13,"r_cp":7318.4384},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980092,"cp":4838.07,"r_cp":7359.5108},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980092,"cp":4799.49,"r_cp":7310.3872},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980092,"cp":4778.12,"r_cp":7277.8349},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980092,"cp":4789.33,"r_cp":7294.9221},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980092,"cp":4796.73,"r_cp":7306.1886},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980092,"cp":4689.89,"r_cp":7150.8852},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980092,"cp":4700.22,"r_cp":7166.6361},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980092,"cp":4729.78,"r_cp":7211.7178},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980092,"cp":4776.07,"r_cp":7282.2887},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980092,"cp":4787.61,"r_cp":7299.8936},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980092,"cp":4781.04,"r_cp":7290.0091},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980092,"cp":4804.58,"r_cp":7333.8122},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980092,"cp":4813.26,"r_cp":7347.0671},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980092,"cp":4844.71,"r_cp":7395.0718},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980092,"cp":4878.05,"r_cp":7445.9577},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980092,"cp":4849.64,"r_cp":7402.5961},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980092,"cp":4924.2,"r_cp":7516.4077},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980092,"cp":4900.82,"r_cp":7480.7197},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980092,"cp":4885.47,"r_cp":7459.2137},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980092,"cp":4969.85,"r_cp":7588.0401},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980092,"cp":4969.67,"r_cp":7587.7643},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980092,"cp":4995.47,"r_cp":7627.9384},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980092,"cp":5112.51,"r_cp":7806.6534},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980092,"cp":5099.91,"r_cp":7787.4185},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980092,"cp":4982.51,"r_cp":7611.0828},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980092,"cp":5029.76,"r_cp":7683.2677},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980092,"cp":4994.57,"r_cp":7653.0312},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980092,"cp":5037.28,"r_cp":7718.4774},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980092,"cp":5040.68,"r_cp":7723.6835},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980092,"cp":5008.19,"r_cp":7673.909},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980092,"cp":4908.44,"r_cp":7521.0635},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980092,"cp":4990.68,"r_cp":7647.4739},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980092,"cp":5000.15,"r_cp":7661.9963},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980092,"cp":4993.93,"r_cp":7652.465},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980092,"cp":4971.64,"r_cp":7618.3505},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980092,"cp":5023.48,"r_cp":7697.7856},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980092,"cp":5024.8,"r_cp":7699.8012},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980092,"cp":5027.44,"r_cp":7703.8474},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980092,"cp":5025.42,"r_cp":7700.9443},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980092,"cp":5081.45,"r_cp":7787.4031},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980092,"cp":5002.06,"r_cp":7665.7439},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980092,"cp":5009.74,"r_cp":7678.4028},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980092,"cp":4969.41,"r_cp":7617.1556},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980092,"cp":4955.81,"r_cp":7596.3152},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980092,"cp":4954.64,"r_cp":7597.4504},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980092,"cp":4961.72,"r_cp":7609.4254},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980092,"cp":4955.45,"r_cp":7600.6586},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980092,"cp":5007.25,"r_cp":7680.1106},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980092,"cp":5047.37,"r_cp":7742.2338},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980092,"cp":5190.38,"r_cp":7961.6004},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980092,"cp":5181.89,"r_cp":7948.5796},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980092,"cp":5148.75,"r_cp":7898.0171},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980092,"cp":5133.76,"r_cp":7875.0275},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980092,"cp":5184.2,"r_cp":7954.6243},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980092,"cp":5153.02,"r_cp":7906.7755},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980092,"cp":5043.3,"r_cp":7762.7166},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980092,"cp":5072.62,"r_cp":7807.8524},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980092,"cp":5117.9,"r_cp":7877.5412},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980092,"cp":5124.57,"r_cp":7887.8389},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980092,"cp":5170.41,"r_cp":7958.3986},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980092,"cp":5192.89,"r_cp":7997.1565},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980092,"cp":5249.14,"r_cp":8083.7801},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980092,"cp":5202.6,"r_cp":8013.6056},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980092,"cp":5264.34,"r_cp":8108.7012},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980092,"cp":5258.25,"r_cp":8099.3289},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980092,"cp":5223.45,"r_cp":8045.983},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980092,"cp":5276.01,"r_cp":8126.9479},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980092,"cp":5225.95,"r_cp":8049.8388},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980092,"cp":5244.19,"r_cp":8077.9346},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980092,"cp":5365.46,"r_cp":8265.334},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980092,"cp":5383.68,"r_cp":8293.4045},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980092,"cp":5443.44,"r_cp":8385.4703},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980092,"cp":5416.1,"r_cp":8343.362},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980092,"cp":5428.1,"r_cp":8362.0943},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980092,"cp":5476.04,"r_cp":8435.9439},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980092,"cp":5421.04,"r_cp":8351.2118},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980092,"cp":5370.31,"r_cp":8273.0617},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980092,"cp":5271.65,"r_cp":8121.3635},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980092,"cp":5297.16,"r_cp":8160.6631},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980092,"cp":5256.87,"r_cp":8098.5899},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980092,"cp":5126.98,"r_cp":7898.5623},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980092,"cp":5116.4,"r_cp":7882.2639},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980092,"cp":5159.01,"r_cp":7949.0019},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980092,"cp":5162.73,"r_cp":7955.3734},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980092,"cp":5163.44,"r_cp":7956.4675},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980092,"cp":5194.26,"r_cp":8003.9612},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980092,"cp":5275.48,"r_cp":8129.1135},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980092,"cp":5266.63,"r_cp":8115.4779},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980092,"cp":5288.37,"r_cp":8148.9801},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980092,"cp":5293.23,"r_cp":8156.4667},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980092,"cp":5367.52,"r_cp":8270.9498},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980092,"cp":5350.13,"r_cp":8244.1472},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980092,"cp":5250.1,"r_cp":8090.008},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980092,"cp":5273,"r_cp":8125.3002},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980092,"cp":5231.27,"r_cp":8060.9975},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980092,"cp":5269.09,"r_cp":8123.7298},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980092,"cp":5256.15,"r_cp":8103.7763},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980092,"cp":5194.97,"r_cp":8009.4484},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980092,"cp":5255.93,"r_cp":8103.4299},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980092,"cp":5255.81,"r_cp":8103.2546},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980092,"cp":5302.45,"r_cp":8175.1577},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980092,"cp":5315.05,"r_cp":8194.5787},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980092,"cp":5306.06,"r_cp":8180.7285},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980092,"cp":5326.1,"r_cp":8211.6134},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980092,"cp":5323.59,"r_cp":8207.7569},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980092,"cp":5371.5,"r_cp":8281.6157},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980092,"cp":5352.85,"r_cp":8252.8583},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980092,"cp":5380.12,"r_cp":8294.9085},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980092,"cp":5387.6,"r_cp":8306.712},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980092,"cp":5427.81,"r_cp":8368.7091},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980092,"cp":5522.01,"r_cp":8513.9459},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980092,"cp":5491.93,"r_cp":8467.7981},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980092,"cp":5483.18,"r_cp":8454.3037},{"stockId":1000000980092,"date":"2026-01-08T16:00:00.000Z","cp":5522.28,"r_cp":8515.985},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000980092,"cp":5548.51,"r_cp":8556.4414},{"stockId":1000000980092,"date":"2026-01-12T16:00:00.000Z","cp":5583.44,"r_cp":8610.3049},{"stockId":1000000980092,"date":"2026-01-13T16:00:00.000Z","cp":5568.78,"r_cp":8587.6949},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980092,"cp":5573.49,"r_cp":8594.9589},{"stockId":1000000980092,"date":"2026-01-15T16:00:00.000Z","cp":5545.7,"r_cp":8552.2327},{"stockId":1000000980092,"date":"2026-01-18T16:00:00.000Z","cp":5631.65,"r_cp":8684.7762},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980092,"cp":5675.79,"r_cp":8753.3638},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980092,"cp":5702.71,"r_cp":8794.8879},{"stockId":1000000980092,"date":"2026-01-21T16:00:00.000Z","cp":5768.27,"r_cp":8895.9936},{"stockId":1000000980092,"date":"2026-01-22T16:00:00.000Z","cp":5786.68,"r_cp":8942.3935},{"stockId":1000000980092,"date":"2026-01-25T16:00:00.000Z","cp":5838.24,"r_cp":9022.0733},{"stockId":1000000980092,"date":"2026-01-26T16:00:00.000Z","cp":5797.73,"r_cp":8959.4837},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000980092,"cp":5931.23,"r_cp":9165.7804},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000980092,"cp":5994.59,"r_cp":9263.6904},{"stockId":1000000980092,"date":"2026-01-29T16:00:00.000Z","cp":5873.83,"r_cp":9077.9975},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000980092,"cp":5620.29,"r_cp":8686.1549},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000980092,"cp":5730.52,"r_cp":8856.5161},{"stockId":1000000980092,"date":"2026-02-03T16:00:00.000Z","cp":5822.29,"r_cp":8998.3409},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000980092,"cp":5741.82,"r_cp":8873.9714},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000980092,"cp":5728.35,"r_cp":8853.3781},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000980092,"cp":5812.65,"r_cp":8983.6615},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000980092,"cp":5815.35,"r_cp":8987.8307},{"stockId":1000000980092,"date":"2026-02-10T16:00:00.000Z","cp":5856.94,"r_cp":9052.1067},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000980092,"cp":5879.7,"r_cp":9087.2875},{"stockId":1000000980092,"date":"2026-02-12T16:00:00.000Z","cp":5767.9,"r_cp":8914.5016},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000980092,"cp":5956.62,"r_cp":9206.1722},{"stockId":1000000980092,"date":"2026-02-24T16:00:00.000Z","cp":5997.01,"r_cp":9268.5987},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000980092,"cp":6014.19,"r_cp":9295.1447},{"stockId":1000000980092,"date":"2026-02-26T16:00:00.000Z","cp":6042.3,"r_cp":9338.5984},{"stockId":1000000980092,"date":"2026-03-01T16:00:00.000Z","cp":6154.89,"r_cp":9512.6034},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000980092,"cp":6118.67,"r_cp":9456.6276},{"stockId":1000000980092,"date":"2026-03-03T16:00:00.000Z","cp":6068.06,"r_cp":9378.3991},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000980092,"cp":6124.91,"r_cp":9466.2668},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000980092,"cp":6145.71,"r_cp":9498.4111},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000980092,"cp":6163.36,"r_cp":9525.6917},{"stockId":1000000980092,"date":"2026-03-09T16:00:00.000Z","cp":6146.42,"r_cp":9499.521},{"stockId":1000000980092,"date":"2026-03-10T16:00:00.000Z","cp":6202.43,"r_cp":9586.0825},{"stockId":1000000980092,"date":"2026-03-11T16:00:00.000Z","cp":6227.15,"r_cp":9624.2785},{"stockId":1000000980092,"date":"2026-03-12T16:00:00.000Z","cp":6169.03,"r_cp":9534.4617},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980092,"cp":6073.78,"r_cp":9387.2539},{"stockId":1000000980092,"date":"2026-03-16T16:00:00.000Z","cp":6015.05,"r_cp":9296.4841},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980092,"cp":5985.67,"r_cp":9251.0709},{"stockId":1000000980092,"date":"2026-03-18T16:00:00.000Z","cp":5884.56,"r_cp":9094.8052},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980092,"cp":5826.94,"r_cp":9005.7426},{"stockId":1000000980092,"date":"2026-03-22T16:00:00.000Z","cp":5649.29,"r_cp":8731.1887},{"stockId":1000000980092,"date":"2026-03-23T16:00:00.000Z","cp":5750.32,"r_cp":8887.3353},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980092,"cp":5821.29,"r_cp":8997.0173},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980092,"cp":5777.27,"r_cp":8928.9835},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980092,"cp":5799,"r_cp":8962.5697},{"stockId":1000000980092,"date":"2026-03-29T16:00:00.000Z","cp":5825.04,"r_cp":9002.8055},{"stockId":1000000980092,"date":"2026-03-30T16:00:00.000Z","cp":5772.92,"r_cp":8922.2541},{"stockId":1000000980092,"date":"2026-03-31T16:00:00.000Z","cp":5813.97,"r_cp":8985.6945},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980092,"cp":5784.41,"r_cp":8940.0089},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980092,"cp":5717.29,"r_cp":8836.2765},{"stockId":1000000980092,"date":"2026-04-06T16:00:00.000Z","cp":5732.53,"r_cp":8859.825},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980092,"cp":5843.74,"r_cp":9031.7082},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980092,"cp":5836.78,"r_cp":9020.952},{"stockId":1000000980092,"date":"2026-04-09T16:00:00.000Z","cp":5867.52,"r_cp":9068.4716},{"stockId":1000000980092,"date":"2026-04-12T16:00:00.000Z","cp":5844.79,"r_cp":9033.3314},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980092,"cp":5833.97,"r_cp":9016.6055},{"stockId":1000000980092,"date":"2026-04-14T16:00:00.000Z","cp":5806.56,"r_cp":8974.2488},{"stockId":1000000980092,"date":"2026-04-15T16:00:00.000Z","cp":5853.98,"r_cp":9047.5435},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980092,"cp":5811.97,"r_cp":8982.6125},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980092,"cp":5783.23,"r_cp":8938.1909},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980092,"cp":5785.1,"r_cp":8941.0852},{"stockId":1000000980092,"date":"2026-04-21T16:00:00.000Z","cp":5786.48,"r_cp":8943.22},{"stockId":1000000980092,"date":"2026-04-22T16:00:00.000Z","cp":5783.86,"r_cp":8939.1692},{"stockId":1000000980092,"date":"2026-04-23T16:00:00.000Z","cp":5759.49,"r_cp":8901.5053},{"stockId":1000000980092,"date":"2026-04-26T16:00:00.000Z","cp":5746.98,"r_cp":8882.1712},{"stockId":1000000980092,"date":"2026-04-27T16:00:00.000Z","cp":5774.73,"r_cp":8925.0524},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000980092,"cp":5872.24,"r_cp":9075.7978},{"stockId":1000000980092,"date":"2026-04-29T16:00:00.000Z","cp":5830.82,"r_cp":9011.7777},{"stockId":1000000980092,"date":"2026-05-05T16:00:00.000Z","cp":5857.46,"r_cp":9052.9476},{"stockId":1000000980092,"date":"2026-05-06T16:00:00.000Z","cp":5808.65,"r_cp":8977.5119},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000980092,"cp":5788.78,"r_cp":8947.2764},{"stockId":1000000980092,"date":"2026-05-10T16:00:00.000Z","cp":5819.39,"r_cp":8998.3128},{"stockId":1000000980092,"date":"2026-05-11T16:00:00.000Z","cp":5768.33,"r_cp":8919.3634},{"stockId":1000000980092,"date":"2026-05-12T16:00:00.000Z","cp":5804.4,"r_cp":8975.1379},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000980092,"cp":5724,"r_cp":8854.1613},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000980092,"cp":5655.87,"r_cp":8748.7669},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000980092,"cp":5574.54,"r_cp":8623.1973},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000980092,"cp":5584.96,"r_cp":8639.3713},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000980092,"cp":5559.57,"r_cp":8601.3125},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000980092,"cp":5443.57,"r_cp":8427.6945},{"stockId":1000000980092,"date":"2026-05-21T16:00:00.000Z","cp":5466.3,"r_cp":8464.5116},{"stockId":1000000980092,"date":"2026-05-24T16:00:00.000Z","cp":5432.09,"r_cp":8411.5425},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000980092,"cp":5470.18,"r_cp":8470.5262},{"stockId":1000000980092,"date":"2026-05-26T16:00:00.000Z","cp":5393.89,"r_cp":8352.4286},{"stockId":1000000980092,"date":"2026-05-27T16:00:00.000Z","cp":5366.35,"r_cp":8313.2912},{"stockId":1000000980092,"date":"2026-05-28T16:00:00.000Z","cp":5390.02,"r_cp":8353.4312},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000980092,"cp":5415.9,"r_cp":8394.0416},{"stockId":1000000980092,"date":"2026-06-01T16:00:00.000Z","cp":5412.51,"r_cp":8388.7942},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000980092,"cp":5392.65,"r_cp":8358.3786},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000980092,"cp":5306.31,"r_cp":8224.5624},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000980092,"cp":5271.61,"r_cp":8175.2014},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000980092,"cp":5171.46,"r_cp":8019.8915},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000980092,"cp":5162.95,"r_cp":8006.6964},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000980092,"cp":5104.33,"r_cp":7916.9556},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000980092,"cp":5105.49,"r_cp":7919.9079},{"stockId":1000000980092,"date":"2026-06-11T16:00:00.000Z","cp":5175.63,"r_cp":8031.1724},{"stockId":1000000980092,"date":"2026-06-14T16:00:00.000Z","cp":5159.94,"r_cp":8007.0097},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000980092,"cp":5055.55,"r_cp":7848.3831},{"stockId":1000000980092,"date":"2026-06-16T16:00:00.000Z","cp":5033.99,"r_cp":7819.9658},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000980092,"cp":4970.14,"r_cp":7723.0235}]}