window.pageData = {"index":{"_id":1000000932368,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932368","csiCode":"932368","tickerId":932368,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"800现金流","followedNum":218,"insertedDate":"2025-01-10T09:22:42.080Z","lastUpdated":"2025-01-10T23:31:42.097Z","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证800自由现金流指数从中证800指数样本中选取50只自由现金流率较高的上市公司证券作为指数样本，以反映中证800指数样本中现金流创造能力较强的上市公司证券的整体表现。","fullName":"中证800自由现金流指数","launchDate":"2024-12-10T16:00:00.000Z","rebalancingFrequency":"quarterly","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932368factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932368_Index_Methodology_cn.pdf","hotSpot":"","series":"strategy","totalReturnIndexId":1009323681010,"pinyin":"800xjl","memoNum":11,"hotSpots":[""]},"startDate":"2024-04-30T12:46:49.046Z","endDate":"2026-04-30T12:46:49.045Z","stock":{"_id":3000000024579,"name":"万家中证800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,"stockCode":"024579","tickerId":24579,"shortName":"万家中证800自由现金流ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-07-31T16:00:00.000Z","pinyin":"wjzz800zyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050190000,"indexId":1000000932368,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932368","tickerId":932368,"name":"800现金流","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"贺方舟","stockType":"fund_manager","stockCode":"j101019629","exchange":"fm","tickerId":80626249960}],"targetFunds":[{"shortName":"万家中证800自由现金流ETF","stockType":"fund","stockCode":"563580","exchange":"sh","tickerId":563580}],"hotMetrics":{"fss":{"stockId":3000000024579,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0006,"f_ind_h_s_r":0.9994,"f_h_a":1845},"fpr":{"stockId":3000000024579,"type":"fpr","f_cagr_p_r_fs_ssc":1440,"f_cagr_p_r_fs_ssrp":0.12856150104239056,"f_p_r_m1_ssc":1447,"f_p_r_m1_ssrp":0.7586445366528354,"f_p_r_m3_ssc":1389,"f_p_r_m3_ssrp":0.8155619596541787,"f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.18421052631578946,"f_p_r_m6_ssc":1276,"f_p_r_m6_ssrp":0.07058823529411765},"fp":{"stockId":3000000024579,"type":"fp","last_data_date":"2026-04-28T16:00:00.000Z","f_cagr_p_r_fs":0.16999999999999993,"f_p_r_m1":0.009316770186335255,"f_p_r_m3":-0.023372287145242088,"f_p_r_fys":0.07438016528925617,"f_p_r_m6":0.10910986823395574},"ff":{"stockId":3000000024579,"type":"ff","f_fr_d":"2025-08-26T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024579,"type":"f_nlacan","f_nv_d":"2026-04-28T16:00:00.000Z","f_nv":1.17,"f_nv_cr":0.015889554571502984},"f_as":{"stockId":3000000024579,"type":"f_as","f_tas":81116234.032,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024578,"__csrcFundId":15403,"stockCode":"024578","masterFundShortName":"万家中证800自由现金流ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24578,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"万家中证800自由现金流ETF联接A","lastUpdated":"2026-04-24T17:12:15.141Z","name":"万家中证800自由现金流交易型开放式指数证券投资基金联接基金","pinyin":"wjzz800zyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050190000,"__indexSourceEastMoney":1,"setUpAssetScale":1241587179.52,"setUpDate":"2025-07-30T16:00:00.000Z","setUpShares":1241587179.52,"inceptionDate":"2025-07-31T16:00:00.000Z","__indexSourceCsi":1,"followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932368}]},"influencesList":[],"fundNetValueList":[{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.001},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0027},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0057},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0089},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.011},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0107},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0068},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":0.9967},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0065},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0107},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0092},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0048},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.018},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0217},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0196},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0125},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.016},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":0.9981},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0048},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":0.9936},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":0.9902},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":0.9977},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":0.9985},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0008},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0091},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0144},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0346},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0348},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0276},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0294},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0359},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0328},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0206},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0221},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0279},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0299},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0398},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0402},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0525},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0418},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0549},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0568},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0516},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.06},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0475},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0496},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0709},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0767},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0921},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0865},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0937},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1025},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0912},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0794},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0637},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0723},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0665},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0479},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0427},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0483},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0491},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.05},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0535},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0685},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0657},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.073},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0723},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0834},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.077},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0577},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0612},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0551},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0622},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0613},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0527},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0648},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0637},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0704},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0724},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0718},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0738},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0724},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0809},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0805},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0889},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.089},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.0953},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.118},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1064},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1013},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1063},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1065},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1132},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1108},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.113},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1049},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1204},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1311},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1342},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1443},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1491},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1599},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1539},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1793},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.198},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1701},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1272},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1431},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1616},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1488},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1473},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1573},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1571},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1663},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1642},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1461},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1763},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1861},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1859},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1949},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2168},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2123},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2041},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2123},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2195},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2267},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2177},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2327},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2427},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2287},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2148},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.2056},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1986},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1846},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1764},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1427},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1547},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1622},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1539},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1592},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1601},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1504},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1563},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1515},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1406},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1443},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1608},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1565},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1619},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1593},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1616},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1566},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1637},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1553},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1517},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1531},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1498},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1501},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1466},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1466},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.1517},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024579,"lxr_nv_fc":1.17}],"priceMetricsList":[{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932368,"cp":4578.15,"r_cp":7256.73},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932368,"cp":4618.02,"r_cp":7319.92},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932368,"cp":4516.49,"r_cp":7158.98},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932368,"cp":4525.69,"r_cp":7173.57},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932368,"cp":4530.43,"r_cp":7181.08},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932368,"cp":4546.94,"r_cp":7207.26},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932368,"cp":4515.66,"r_cp":7157.67},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932368,"cp":4454.67,"r_cp":7060.99},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932368,"cp":4487.73,"r_cp":7113.4},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932368,"cp":4541.32,"r_cp":7198.35},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932368,"cp":4566.04,"r_cp":7237.53},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932368,"cp":4539.1,"r_cp":7194.82},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932368,"cp":4538.77,"r_cp":7197.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932368,"cp":4578.55,"r_cp":7260.14},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932368,"cp":4554.55,"r_cp":7222.09},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932368,"cp":4477.77,"r_cp":7100.34},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932368,"cp":4470.43,"r_cp":7088.69},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932368,"cp":4452.9,"r_cp":7060.9},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932368,"cp":4436.46,"r_cp":7034.83},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932368,"cp":4452.1,"r_cp":7059.63},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932368,"cp":4401.06,"r_cp":6978.69},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932368,"cp":4350.55,"r_cp":6898.61},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932368,"cp":4357.12,"r_cp":6909.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932368,"cp":4420.16,"r_cp":7008.99},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932368,"cp":4393.43,"r_cp":6966.61},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932368,"cp":4438,"r_cp":7037.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932368,"cp":4430.16,"r_cp":7026.41},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932368,"cp":4393.85,"r_cp":6968.81},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932368,"cp":4350.92,"r_cp":6900.84},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932368,"cp":4304.31,"r_cp":6826.91},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932368,"cp":4315.51,"r_cp":6855.06},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932368,"cp":4326.66,"r_cp":6872.76},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932368,"cp":4362.27,"r_cp":6929.33},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932368,"cp":4277.31,"r_cp":6794.37},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932368,"cp":4288.44,"r_cp":6812.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932368,"cp":4333.38,"r_cp":6883.44},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932368,"cp":4316.71,"r_cp":6856.96},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932368,"cp":4325.42,"r_cp":6870.8},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932368,"cp":4313.76,"r_cp":6852.27},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932368,"cp":4303.58,"r_cp":6836.1},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932368,"cp":4310.81,"r_cp":6847.58},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932368,"cp":4267.8,"r_cp":6779.26},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932368,"cp":4233.33,"r_cp":6724.51},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932368,"cp":4214.87,"r_cp":6695.18},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932368,"cp":4204.44,"r_cp":6678.61},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932368,"cp":4191.95,"r_cp":6658.78},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932368,"cp":4175.68,"r_cp":6632.93},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932368,"cp":4120.29,"r_cp":6544.96},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932368,"cp":4129.92,"r_cp":6560.24},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932368,"cp":4163.34,"r_cp":6613.34},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932368,"cp":4141.83,"r_cp":6579.17},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932368,"cp":4137.52,"r_cp":6572.32},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932368,"cp":4107.99,"r_cp":6525.41},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932368,"cp":4110.77,"r_cp":6529.83},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932368,"cp":4131.31,"r_cp":6562.46},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932368,"cp":4148.83,"r_cp":6590.29},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932368,"cp":4161.85,"r_cp":6610.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932368,"cp":4182.62,"r_cp":6643.96},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932368,"cp":4177.29,"r_cp":6635.49},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932368,"cp":4228.69,"r_cp":6717.14},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932368,"cp":4293.09,"r_cp":6819.44},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932368,"cp":4286.87,"r_cp":6809.56},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932368,"cp":4300.07,"r_cp":6830.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932368,"cp":4298.94,"r_cp":6828.73},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932368,"cp":4294.83,"r_cp":6822.2},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932368,"cp":4274.95,"r_cp":6790.63},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932368,"cp":4319.98,"r_cp":6862.15},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932368,"cp":4346.43,"r_cp":6904.16},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932368,"cp":4336.07,"r_cp":6888.01},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932368,"cp":4339.61,"r_cp":6893.63},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932368,"cp":4300.99,"r_cp":6832.29},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932368,"cp":4307.08,"r_cp":6841.95},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932368,"cp":4323.88,"r_cp":6868.65},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932368,"cp":4306.99,"r_cp":6841.82},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932368,"cp":4273.05,"r_cp":6787.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932368,"cp":3954.52,"r_cp":6281.91},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932368,"cp":4094.7,"r_cp":6504.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932368,"cp":4112.75,"r_cp":6533.25},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932368,"cp":4161.58,"r_cp":6610.83},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932368,"cp":4116.68,"r_cp":6539.5},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932368,"cp":4159.83,"r_cp":6608.06},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932368,"cp":4177.73,"r_cp":6636.48},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932368,"cp":4205.38,"r_cp":6680.4},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932368,"cp":4202.6,"r_cp":6675.98},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932368,"cp":4196.46,"r_cp":6666.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932368,"cp":4186.93,"r_cp":6651.1},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932368,"cp":4194.87,"r_cp":6663.71},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932368,"cp":4192.17,"r_cp":6659.43},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932368,"cp":4206.45,"r_cp":6682.11},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932368,"cp":4198.43,"r_cp":6669.36},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932368,"cp":4197.05,"r_cp":6667.18},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932368,"cp":4177.73,"r_cp":6636.48},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932368,"cp":4168.23,"r_cp":6621.39},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932368,"cp":4185.65,"r_cp":6649.06},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932368,"cp":4218.24,"r_cp":6700.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932368,"cp":4216.06,"r_cp":6697.37},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932368,"cp":4232.7,"r_cp":6723.8},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932368,"cp":4260.96,"r_cp":6769.65},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932368,"cp":4283.2424,"r_cp":6805.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932368,"cp":4342.6872,"r_cp":6899.49},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932368,"cp":4321.1938,"r_cp":6865.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932368,"cp":4293.7828,"r_cp":6821.79},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932368,"cp":4296.4259,"r_cp":6826.95},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932368,"cp":4310.86,"r_cp":6849.89},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932368,"cp":4366.9677,"r_cp":6939.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932368,"cp":4362.0384,"r_cp":6937.99},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932368,"cp":4329.67,"r_cp":6887.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932368,"cp":4314.4,"r_cp":6863.75},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932368,"cp":4292.08,"r_cp":6828.24},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932368,"cp":4334.95,"r_cp":6896.44},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932368,"cp":4338.98,"r_cp":6902.86},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932368,"cp":4330.11,"r_cp":6889.85},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932368,"cp":4304.68,"r_cp":6849.4},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932368,"cp":4315.51,"r_cp":6866.62},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932368,"cp":4301.52,"r_cp":6844.37},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932368,"cp":4310.22,"r_cp":6867.76},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932368,"cp":4325.73,"r_cp":6892.47},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932368,"cp":4322.96,"r_cp":6888.05},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932368,"cp":4349.1,"r_cp":6929.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932368,"cp":4310.12,"r_cp":6901.24},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932368,"cp":4307.26,"r_cp":6900.02},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932368,"cp":4284.8,"r_cp":6864.03},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932368,"cp":4287.85,"r_cp":6868.92},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932368,"cp":4284.03,"r_cp":6863.58},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932368,"cp":4241.48,"r_cp":6795.94},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932368,"cp":4264.04,"r_cp":6837.65},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932368,"cp":4260.81,"r_cp":6835.41},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932368,"cp":4281.6,"r_cp":6869.66},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932368,"cp":4258.83,"r_cp":6890.55},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932368,"cp":4257.33,"r_cp":6895.74},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932368,"cp":4271.01,"r_cp":6931.35},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932368,"cp":4271.31,"r_cp":6931.84},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932368,"cp":4294.26,"r_cp":6969.09},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932368,"cp":4337.19,"r_cp":7038.75},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932368,"cp":4349.66,"r_cp":7058.99},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932368,"cp":4345.86,"r_cp":7054.28},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932368,"cp":4321.34,"r_cp":7014.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932368,"cp":4339.19,"r_cp":7043.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932368,"cp":4323.37,"r_cp":7017.77},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932368,"cp":4365.36,"r_cp":7085.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932368,"cp":4369.32,"r_cp":7111.93},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932368,"cp":4378.16,"r_cp":7126.32},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932368,"cp":4350.83,"r_cp":7081.83},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932368,"cp":4343.32,"r_cp":7073.12},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932368,"cp":4343.52,"r_cp":7076.22},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932368,"cp":4375.33,"r_cp":7143.64},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932368,"cp":4455.45,"r_cp":7274.44},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932368,"cp":4564.12,"r_cp":7452.62},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932368,"cp":4541.99,"r_cp":7416.48},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932368,"cp":4576.49,"r_cp":7472.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932368,"cp":4543.56,"r_cp":7422.12},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932368,"cp":4506.51,"r_cp":7361.6},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932368,"cp":4506.52,"r_cp":7361.62},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932368,"cp":4527.76,"r_cp":7396.31},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932368,"cp":4413.3,"r_cp":7209.35},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932368,"cp":4409.56,"r_cp":7203.23},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932368,"cp":4430.76,"r_cp":7237.86},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932368,"cp":4466.52,"r_cp":7296.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932368,"cp":4501.58,"r_cp":7353.56},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932368,"cp":4512.78,"r_cp":7371.85},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932368,"cp":4540,"r_cp":7430.42},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932368,"cp":4538.05,"r_cp":7427.22},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932368,"cp":4552.88,"r_cp":7451.5},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932368,"cp":4582.39,"r_cp":7499.8},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932368,"cp":4546.7,"r_cp":7441.39},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932368,"cp":4604.07,"r_cp":7535.28},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932368,"cp":4586.69,"r_cp":7506.82},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932368,"cp":4577.59,"r_cp":7491.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932368,"cp":4631.34,"r_cp":7579.91},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932368,"cp":4656.78,"r_cp":7621.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932368,"cp":4671.83,"r_cp":7646.3},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932368,"cp":4793.38,"r_cp":7845.25},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932368,"cp":4842.82,"r_cp":7926.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932368,"cp":4736.56,"r_cp":7752.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932368,"cp":4766.06,"r_cp":7800.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932368,"cp":4739.6,"r_cp":7780.1},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932368,"cp":4766.69,"r_cp":7824.57},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932368,"cp":4765.3,"r_cp":7822.28},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932368,"cp":4725.86,"r_cp":7757.54},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932368,"cp":4635.09,"r_cp":7608.55},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932368,"cp":4712.32,"r_cp":7735.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932368,"cp":4742.63,"r_cp":7785.07},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932368,"cp":4731.61,"r_cp":7766.98},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932368,"cp":4705.15,"r_cp":7723.55},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932368,"cp":4777.02,"r_cp":7842.72},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932368,"cp":4796.69,"r_cp":7875.02},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932368,"cp":4786.39,"r_cp":7858.11},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932368,"cp":4749.82,"r_cp":7800.95},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932368,"cp":4767.98,"r_cp":7831.22},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932368,"cp":4678.4,"r_cp":7684.09},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932368,"cp":4712.13,"r_cp":7740.19},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932368,"cp":4655.81,"r_cp":7647.67},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932368,"cp":4639.35,"r_cp":7620.64},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932368,"cp":4673.19,"r_cp":7682.65},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932368,"cp":4676.92,"r_cp":7689.45},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932368,"cp":4687.73,"r_cp":7707.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932368,"cp":4729.56,"r_cp":7777.42},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932368,"cp":4754.42,"r_cp":7820.09},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932368,"cp":4856.13,"r_cp":7987.37},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932368,"cp":4857.45,"r_cp":7989.54},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932368,"cp":4827.93,"r_cp":7941},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932368,"cp":4837.23,"r_cp":7956.29},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932368,"cp":4870.33,"r_cp":8012.48},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932368,"cp":4852.07,"r_cp":7987.78},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932368,"cp":4776.98,"r_cp":7888.22},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932368,"cp":4784.48,"r_cp":7901.25},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932368,"cp":4812.3,"r_cp":7947.19},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932368,"cp":4823.26,"r_cp":7965.3},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932368,"cp":4872.59,"r_cp":8046.76},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932368,"cp":4862.04,"r_cp":8050.19},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932368,"cp":4922.89,"r_cp":8150.93},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932368,"cp":4871.32,"r_cp":8066.94},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932368,"cp":4937.81,"r_cp":8177.03},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932368,"cp":4945.3,"r_cp":8190.59},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932368,"cp":4921.34,"r_cp":8150.89},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932368,"cp":4964.05,"r_cp":8221.64},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932368,"cp":4902.44,"r_cp":8119.6},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932368,"cp":4913.07,"r_cp":8137.2},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932368,"cp":5018.6,"r_cp":8312.87},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932368,"cp":5048.26,"r_cp":8362},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932368,"cp":5124.45,"r_cp":8488.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932368,"cp":5098.1,"r_cp":8444.54},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932368,"cp":5136.35,"r_cp":8507.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932368,"cp":5180.09,"r_cp":8580.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932368,"cp":5124.57,"r_cp":8488.4},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932368,"cp":5066.86,"r_cp":8392.81},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932368,"cp":4986.47,"r_cp":8263.83},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932368,"cp":5029.52,"r_cp":8335.18},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932368,"cp":5000.48,"r_cp":8287.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932368,"cp":4907.55,"r_cp":8133.04},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932368,"cp":4881.82,"r_cp":8090.4},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932368,"cp":4910.36,"r_cp":8137.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932368,"cp":4914.03,"r_cp":8144.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932368,"cp":4918.31,"r_cp":8151.46},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932368,"cp":4936.29,"r_cp":8181.26},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932368,"cp":5011.55,"r_cp":8305.98},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932368,"cp":4998.0327,"r_cp":8283.58},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932368,"cp":5034.6707,"r_cp":8344.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932368,"cp":5031.88,"r_cp":8339.68},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932368,"cp":5087.13,"r_cp":8431.25},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932368,"cp":5057.33,"r_cp":8381.87},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932368,"cp":4961.63,"r_cp":8223.24},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932368,"cp":4979.57,"r_cp":8252.98},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932368,"cp":4949.04,"r_cp":8202.39},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932368,"cp":4983.91,"r_cp":8264.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932368,"cp":4977.45,"r_cp":8254.44},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932368,"cp":4934.69,"r_cp":8183.53},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932368,"cp":4995.5,"r_cp":8284.38},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932368,"cp":4989.42,"r_cp":8275.1},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932368,"cp":5023.09,"r_cp":8330.94},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932368,"cp":5033.37,"r_cp":8348},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932368,"cp":5029.15,"r_cp":8341},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932368,"cp":5039.05,"r_cp":8358.55},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932368,"cp":5032.54,"r_cp":8347.75},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932368,"cp":5075.06,"r_cp":8418.27},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932368,"cp":5073.59,"r_cp":8415.83},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932368,"cp":5114.21,"r_cp":8483.21},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932368,"cp":5113.85,"r_cp":8482.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932368,"cp":5146.05,"r_cp":8536.04},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932368,"cp":5258.28,"r_cp":8722.2},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932368,"cp":5203.09,"r_cp":8630.65},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932368,"cp":5178.79,"r_cp":8590.35},{"stockId":1000000932368,"date":"2026-01-08T16:00:00.000Z","cp":5203.12,"r_cp":8632.3},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000932368,"cp":5206.16,"r_cp":8637.35},{"stockId":1000000932368,"date":"2026-01-12T16:00:00.000Z","cp":5239.74,"r_cp":8693.06},{"stockId":1000000932368,"date":"2026-01-13T16:00:00.000Z","cp":5227.75,"r_cp":8673.17},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932368,"cp":5238.69,"r_cp":8691.32},{"stockId":1000000932368,"date":"2026-01-15T16:00:00.000Z","cp":5198.36,"r_cp":8624.41},{"stockId":1000000932368,"date":"2026-01-18T16:00:00.000Z","cp":5276.01,"r_cp":8753.23},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932368,"cp":5329.33,"r_cp":8842.31},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932368,"cp":5345.81,"r_cp":8869.65},{"stockId":1000000932368,"date":"2026-01-21T16:00:00.000Z","cp":5396.71,"r_cp":8954.11},{"stockId":1000000932368,"date":"2026-01-22T16:00:00.000Z","cp":5408.71,"r_cp":8994.45},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000932368,"cp":5463.31,"r_cp":9085.24},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932368,"cp":5433.61,"r_cp":9035.86},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000932368,"cp":5557.74,"r_cp":9242.28},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932368,"cp":5651.18,"r_cp":9397.66},{"stockId":1000000932368,"date":"2026-01-29T16:00:00.000Z","cp":5508.86,"r_cp":9163.19},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932368,"cp":5291.64,"r_cp":8801.88},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000932368,"cp":5371.33,"r_cp":8934.43},{"stockId":1000000932368,"date":"2026-02-03T16:00:00.000Z","cp":5464.3,"r_cp":9089.07},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932368,"cp":5397.52,"r_cp":8977.99},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932368,"cp":5390.27,"r_cp":8965.92},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932368,"cp":5441.95,"r_cp":9051.9},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932368,"cp":5432.32,"r_cp":9035.87},{"stockId":1000000932368,"date":"2026-02-10T16:00:00.000Z","cp":5477.75,"r_cp":9111.44},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932368,"cp":5467.81,"r_cp":9094.9},{"stockId":1000000932368,"date":"2026-02-12T16:00:00.000Z","cp":5376.32,"r_cp":8942.73},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932368,"cp":5530.41,"r_cp":9199.04},{"stockId":1000000932368,"date":"2026-02-24T16:00:00.000Z","cp":5579.52,"r_cp":9280.73},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932368,"cp":5579.1,"r_cp":9280.02},{"stockId":1000000932368,"date":"2026-02-26T16:00:00.000Z","cp":5624.2,"r_cp":9355.04},{"stockId":1000000932368,"date":"2026-03-01T16:00:00.000Z","cp":5735.41,"r_cp":9540.01},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000932368,"cp":5713.06,"r_cp":9502.85},{"stockId":1000000932368,"date":"2026-03-03T16:00:00.000Z","cp":5672.98,"r_cp":9436.17},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932368,"cp":5714.94,"r_cp":9505.97},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932368,"cp":5749.81,"r_cp":9563.97},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000932368,"cp":5787.27,"r_cp":9626.29},{"stockId":1000000932368,"date":"2026-03-09T16:00:00.000Z","cp":5742.41,"r_cp":9551.67},{"stockId":1000000932368,"date":"2026-03-10T16:00:00.000Z","cp":5817.53,"r_cp":9676.61},{"stockId":1000000932368,"date":"2026-03-11T16:00:00.000Z","cp":5868.29,"r_cp":9761.04},{"stockId":1000000932368,"date":"2026-03-12T16:00:00.000Z","cp":5799.46,"r_cp":9646.55},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932368,"cp":5729.57,"r_cp":9530.31},{"stockId":1000000932368,"date":"2026-03-16T16:00:00.000Z","cp":5682.84,"r_cp":9452.58},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932368,"cp":5648.1,"r_cp":9394.79},{"stockId":1000000932368,"date":"2026-03-18T16:00:00.000Z","cp":5578.11,"r_cp":9278.38},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932368,"cp":5537.53,"r_cp":9210.87},{"stockId":1000000932368,"date":"2026-03-22T16:00:00.000Z","cp":5367.27,"r_cp":8927.67},{"stockId":1000000932368,"date":"2026-03-23T16:00:00.000Z","cp":5427.97,"r_cp":9028.63},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932368,"cp":5465.21,"r_cp":9090.59},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932368,"cp":5423.8,"r_cp":9021.71},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932368,"cp":5450.02,"r_cp":9065.32},{"stockId":1000000932368,"date":"2026-03-29T16:00:00.000Z","cp":5455.4,"r_cp":9074.27},{"stockId":1000000932368,"date":"2026-03-30T16:00:00.000Z","cp":5406.08,"r_cp":8992.23},{"stockId":1000000932368,"date":"2026-03-31T16:00:00.000Z","cp":5435.48,"r_cp":9041.14},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932368,"cp":5412.41,"r_cp":9002.76},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932368,"cp":5357.56,"r_cp":8911.53},{"stockId":1000000932368,"date":"2026-04-06T16:00:00.000Z","cp":5376.5,"r_cp":8943.03},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932368,"cp":5458.05,"r_cp":9078.67},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932368,"cp":5436.79,"r_cp":9043.3},{"stockId":1000000932368,"date":"2026-04-09T16:00:00.000Z","cp":5462.94,"r_cp":9086.8},{"stockId":1000000932368,"date":"2026-04-12T16:00:00.000Z","cp":5449.88,"r_cp":9065.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932368,"cp":5461.11,"r_cp":9083.76},{"stockId":1000000932368,"date":"2026-04-14T16:00:00.000Z","cp":5436.31,"r_cp":9042.51},{"stockId":1000000932368,"date":"2026-04-15T16:00:00.000Z","cp":5468.37,"r_cp":9095.84},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932368,"cp":5425.34,"r_cp":9024.27},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932368,"cp":5408.3,"r_cp":8995.93},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932368,"cp":5415.61,"r_cp":9008.08},{"stockId":1000000932368,"date":"2026-04-21T16:00:00.000Z","cp":5399.48,"r_cp":8981.25},{"stockId":1000000932368,"date":"2026-04-22T16:00:00.000Z","cp":5401.03,"r_cp":8983.83},{"stockId":1000000932368,"date":"2026-04-23T16:00:00.000Z","cp":5383.48,"r_cp":8954.64},{"stockId":1000000932368,"date":"2026-04-26T16:00:00.000Z","cp":5384.48,"r_cp":8956.31},{"stockId":1000000932368,"date":"2026-04-27T16:00:00.000Z","cp":5409.69,"r_cp":8998.24},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932368,"cp":5501.35,"r_cp":9150.69},{"stockId":1000000932368,"date":"2026-04-29T16:00:00.000Z","cp":5461.89,"r_cp":9085.06}]}