window.pageData = {"index":{"_id":1000000932366,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932366","csiCode":"932366","tickerId":932366,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"300现金流","followedNum":155,"lastUpdated":"2024-12-26T23:25:46.795Z","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"沪深300自由现金流指数从沪深300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，以反映沪深300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":"沪深300自由现金流指数","launchDate":"2024-11-11T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932366factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932366_Index_Methodology_cn.pdf","totalReturnIndexId":1009323661010,"pinyin":"300xjl","memoNum":8,"hotSpots":[""]},"startDate":"2024-05-08T11:20:39.398Z","endDate":"2026-05-08T11:20:39.398Z","stock":{"_id":3000000024814,"stockCode":"024814","masterFundShortName":"汇添富沪深300自由现金流指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24814,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇添富沪深300自由现金流指数(024814)","name":"汇添富沪深300自由现金流指数型证券投资基金","pinyin":"htfhs300zyxjlzsxzqtzjj","fundCollectionId":4000050460000,"setUpAssetScale":1904334713.5,"setUpDate":"2026-03-10T16:00:00.000Z","setUpShares":1904334713.5,"inceptionDate":"2026-03-12T16:00:00.000Z","indexFundFlag":1,"indexId":1000000932366,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932366","tickerId":932366,"name":"300现金流","rebalancingFrequency":"quarterly"},"managers":[{"name":"晏阳","stockType":"fund_manager","stockCode":"db20874043","exchange":"fm","tickerId":2525220600}],"hotMetrics":{"fpr":{"stockId":3000000024814,"type":"fpr","f_cagr_p_r_fs_ssc":5858,"f_cagr_p_r_fs_ssrp":0.8760457572135906,"f_p_r_m1_ssc":5789,"f_p_r_m1_ssrp":0.899101589495508},"fp":{"stockId":3000000024814,"type":"fp","last_data_date":"2026-05-06T16:00:00.000Z","f_cagr_p_r_fs":-0.008001600320064028,"f_p_r_m1":0.0025270393207317277},"f_nlacan":{"stockId":3000000024814,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":0.9918,"f_nv_cr":-0.013232514177693777}},"masterSlaveFunds":[{"_id":3000000024815,"name":"汇添富沪深300自由现金流指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024815","tickerId":24815,"shortName":"汇添富沪深300自由现金流指数C","currency":"CNY","__csrcFundId":16262,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:12:11.791Z","inceptionDate":"2026-03-12T16:00:00.000Z","pinyin":"htfhs300zyxjlzsxzqtzjj","fundCollectionId":4000050460000,"__indexSourceEastMoney":1,"indexId":1000000932366}]},"influencesList":[],"fundNetValueList":[{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9998},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9954},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9921},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9874},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9893},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9929},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9924},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9941},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9945},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9955},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9916},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9943},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9879},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9858},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9914},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9878},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9934},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9925},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9923},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":1.0001},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":1.0112},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":1.0077},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":1.0051},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024814,"lxr_nv_fc":0.9918}],"priceMetricsList":[{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932366,"cp":2988.21,"r_cp":4515.79},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932366,"cp":3041.8,"r_cp":4596.78},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932366,"cp":2998.62,"r_cp":4531.52},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932366,"cp":2983.29,"r_cp":4508.36},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932366,"cp":2982.04,"r_cp":4506.46},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932366,"cp":2972.27,"r_cp":4491.7},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932366,"cp":2981.32,"r_cp":4505.38},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932366,"cp":2985.25,"r_cp":4511.33},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932366,"cp":2916.26,"r_cp":4407.06},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932366,"cp":2928.96,"r_cp":4426.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932366,"cp":2911.14,"r_cp":4399.49},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932366,"cp":2936.96,"r_cp":4438.51},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932366,"cp":2901.78,"r_cp":4385.35},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932366,"cp":2924.25,"r_cp":4419.71},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932366,"cp":2947.37,"r_cp":4454.66},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932366,"cp":2965.82,"r_cp":4482.54},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932366,"cp":2977.17,"r_cp":4499.68},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932366,"cp":2958.83,"r_cp":4471.97},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932366,"cp":2985.96,"r_cp":4512.97},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932366,"cp":2997.86,"r_cp":4530.96},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932366,"cp":3007.24,"r_cp":4545.14},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932366,"cp":3019.97,"r_cp":4564.38},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932366,"cp":3041.3,"r_cp":4596.61},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932366,"cp":2994.96,"r_cp":4526.57},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932366,"cp":3017.15,"r_cp":4560.12},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932366,"cp":3026.07,"r_cp":4573.59},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932366,"cp":3039.06,"r_cp":4593.23},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932366,"cp":3029.04,"r_cp":4578.09},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932366,"cp":2986.16,"r_cp":4513.27},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932366,"cp":3022.78,"r_cp":4568.62},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932366,"cp":3059.82,"r_cp":4624.6},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932366,"cp":3075.45,"r_cp":4648.23},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932366,"cp":3054.71,"r_cp":4617.14},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932366,"cp":3051.87,"r_cp":4613.78},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932366,"cp":3082.27,"r_cp":4661.41},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932366,"cp":3077.77,"r_cp":4654.61},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932366,"cp":3013.67,"r_cp":4557.65},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932366,"cp":3005.05,"r_cp":4544.62},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932366,"cp":2985.96,"r_cp":4515.76},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932366,"cp":2978.34,"r_cp":4504.23},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932366,"cp":2991.63,"r_cp":4524.33},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932366,"cp":2963.74,"r_cp":4482.16},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932366,"cp":2935.01,"r_cp":4438.7},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932366,"cp":2936.73,"r_cp":4441.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932366,"cp":2980.51,"r_cp":4507.52},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932366,"cp":2958.45,"r_cp":4474.15},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932366,"cp":2980.27,"r_cp":4507.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932366,"cp":2977.2,"r_cp":4503.03},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932366,"cp":2966.57,"r_cp":4486.96},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932366,"cp":2945.97,"r_cp":4455.79},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932366,"cp":2919.23,"r_cp":4415.53},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932366,"cp":2922.56,"r_cp":4424.06},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932366,"cp":2929.24,"r_cp":4437.74},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932366,"cp":2951.5,"r_cp":4471.46},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932366,"cp":2900.72,"r_cp":4394.53},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932366,"cp":2908.67,"r_cp":4406.58},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932366,"cp":2932.97,"r_cp":4443.39},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932366,"cp":2928.52,"r_cp":4436.64},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932366,"cp":2926.84,"r_cp":4434.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932366,"cp":2928.37,"r_cp":4436.41},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932366,"cp":2925.92,"r_cp":4432.7},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932366,"cp":2942.67,"r_cp":4458.09},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932366,"cp":2929.43,"r_cp":4438.03},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932366,"cp":2912.92,"r_cp":4413.02},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932366,"cp":2909.86,"r_cp":4408.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932366,"cp":2898.67,"r_cp":4391.42},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932366,"cp":2913.72,"r_cp":4414.22},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932366,"cp":2892.15,"r_cp":4381.55},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932366,"cp":2855.3,"r_cp":4325.72},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932366,"cp":2857.33,"r_cp":4328.8},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932366,"cp":2870.08,"r_cp":4348.1},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932366,"cp":2851.35,"r_cp":4319.74},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932366,"cp":2850.35,"r_cp":4318.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932366,"cp":2829.66,"r_cp":4286.87},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932366,"cp":2839.28,"r_cp":4301.44},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932366,"cp":2850.4,"r_cp":4318.29},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932366,"cp":2856.09,"r_cp":4326.91},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932366,"cp":2852.07,"r_cp":4320.82},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932366,"cp":2863.57,"r_cp":4338.25},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932366,"cp":2856.02,"r_cp":4326.82},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932366,"cp":2871.89,"r_cp":4350.85},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932366,"cp":2910.17,"r_cp":4408.84},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932366,"cp":2902.86,"r_cp":4397.77},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932366,"cp":2906.74,"r_cp":4403.65},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932366,"cp":2917.61,"r_cp":4420.11},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932366,"cp":2911.58,"r_cp":4410.99},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932366,"cp":2898.09,"r_cp":4390.54},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932366,"cp":2917.79,"r_cp":4420.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932366,"cp":2932.99,"r_cp":4443.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932366,"cp":2928.09,"r_cp":4435.99},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932366,"cp":2931.01,"r_cp":4440.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932366,"cp":2912.5,"r_cp":4412.37},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932366,"cp":2918.38,"r_cp":4421.29},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932366,"cp":2923.96,"r_cp":4429.73},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932366,"cp":2913.76,"r_cp":4414.28},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932366,"cp":2899.73,"r_cp":4393.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932366,"cp":2709.45,"r_cp":4104.76},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932366,"cp":2800.07,"r_cp":4242.05},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932366,"cp":2806.83,"r_cp":4252.29},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932366,"cp":2827.86,"r_cp":4284.16},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932366,"cp":2809.88,"r_cp":4256.91},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932366,"cp":2833.81,"r_cp":4293.17},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932366,"cp":2848.86,"r_cp":4315.96},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932366,"cp":2870.71,"r_cp":4349.89},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932366,"cp":2867.46,"r_cp":4344.98},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932366,"cp":2872.15,"r_cp":4352.07},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932366,"cp":2866.11,"r_cp":4342.93},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932366,"cp":2869.42,"r_cp":4353.53},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932366,"cp":2863.59,"r_cp":4344.69},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932366,"cp":2871.95,"r_cp":4357.37},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932366,"cp":2868.9,"r_cp":4352.74},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932366,"cp":2876.26,"r_cp":4363.9},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932366,"cp":2861.48,"r_cp":4341.48},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932366,"cp":2853.56,"r_cp":4330.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932366,"cp":2862.19,"r_cp":4343.64},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932366,"cp":2888.63,"r_cp":4383.78},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932366,"cp":2888.95,"r_cp":4384.25},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932366,"cp":2899.74,"r_cp":4402.02},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932366,"cp":2919.39,"r_cp":4432.17},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932366,"cp":2931.8585,"r_cp":4451.1},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932366,"cp":2967.9353,"r_cp":4506.44},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932366,"cp":2953.228,"r_cp":4484.11},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932366,"cp":2933.6653,"r_cp":4454.4},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932366,"cp":2939.28,"r_cp":4462.93},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932366,"cp":2958.0292,"r_cp":4491.61},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932366,"cp":2992.2059,"r_cp":4543.96},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932366,"cp":2992.169,"r_cp":4543.9},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932366,"cp":2965.31,"r_cp":4503.11},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932366,"cp":2951.64,"r_cp":4482.36},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932366,"cp":2939.05,"r_cp":4463.24},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932366,"cp":2954.81,"r_cp":4487.17},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932366,"cp":2955.24,"r_cp":4487.82},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932366,"cp":2954.81,"r_cp":4487.48},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932366,"cp":2948.12,"r_cp":4477.33},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932366,"cp":2950.65,"r_cp":4481.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932366,"cp":2946.26,"r_cp":4474.5},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932366,"cp":2952.85,"r_cp":4496.67},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932366,"cp":2954.76,"r_cp":4499.59},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932366,"cp":2947.04,"r_cp":4487.83},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932366,"cp":2972.17,"r_cp":4526.79},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932366,"cp":2955.14,"r_cp":4514.47},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932366,"cp":2965.93,"r_cp":4531.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932366,"cp":2956.53,"r_cp":4517.59},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932366,"cp":2967.2,"r_cp":4533.9},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932366,"cp":2964.87,"r_cp":4530.86},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932366,"cp":2946.23,"r_cp":4502.38},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932366,"cp":2959.14,"r_cp":4522.55},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932366,"cp":2950.87,"r_cp":4509.92},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932366,"cp":2958.74,"r_cp":4521.95},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932366,"cp":2951.96,"r_cp":4543.23},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932366,"cp":2950.13,"r_cp":4542.29},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932366,"cp":2941.24,"r_cp":4533.59},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932366,"cp":2943.65,"r_cp":4537.31},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932366,"cp":2954.06,"r_cp":4553.36},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932366,"cp":2970.62,"r_cp":4578.88},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932366,"cp":2978.72,"r_cp":4591.37},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932366,"cp":2989.3,"r_cp":4607.68},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932366,"cp":2960.64,"r_cp":4574.6},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932366,"cp":2969.7,"r_cp":4588.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932366,"cp":2969.99,"r_cp":4589.04},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932366,"cp":2985.7,"r_cp":4613.32},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932366,"cp":2980,"r_cp":4613.62},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932366,"cp":2997.46,"r_cp":4640.65},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932366,"cp":2990.52,"r_cp":4631.51},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932366,"cp":2985.81,"r_cp":4624.22},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932366,"cp":2982.65,"r_cp":4620.22},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932366,"cp":3002.83,"r_cp":4656.33},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932366,"cp":3038.56,"r_cp":4711.72},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932366,"cp":3098.72,"r_cp":4806.37},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932366,"cp":3081.75,"r_cp":4780.05},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932366,"cp":3084.53,"r_cp":4784.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932366,"cp":3051.25,"r_cp":4737.58},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932366,"cp":3030.99,"r_cp":4706.13},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932366,"cp":3043.11,"r_cp":4724.94},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932366,"cp":3055.44,"r_cp":4744.09},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932366,"cp":2994.28,"r_cp":4649.13},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932366,"cp":2972.4,"r_cp":4615.15},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932366,"cp":2980.7,"r_cp":4628.04},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932366,"cp":3001.59,"r_cp":4660.47},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932366,"cp":3013.78,"r_cp":4679.4},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932366,"cp":3015.23,"r_cp":4681.66},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932366,"cp":3037.25,"r_cp":4720.39},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932366,"cp":3024.36,"r_cp":4700.35},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932366,"cp":3036.31,"r_cp":4718.92},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932366,"cp":3053.47,"r_cp":4745.6},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932366,"cp":3047.04,"r_cp":4735.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932366,"cp":3053.86,"r_cp":4746.19},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932366,"cp":3047.58,"r_cp":4736.43},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932366,"cp":3026.93,"r_cp":4704.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932366,"cp":3053.37,"r_cp":4746.56},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932366,"cp":3073.93,"r_cp":4778.51},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932366,"cp":3085.06,"r_cp":4797.38},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932366,"cp":3148.53,"r_cp":4896.08},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932366,"cp":3157.87,"r_cp":4910.6},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932366,"cp":3098.68,"r_cp":4819.5},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932366,"cp":3109.56,"r_cp":4836.41},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932366,"cp":3131.24,"r_cp":4877.58},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932366,"cp":3136.8,"r_cp":4896.31},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932366,"cp":3158.29,"r_cp":4929.84},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932366,"cp":3147.35,"r_cp":4912.78},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932366,"cp":3098.1,"r_cp":4840.09},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932366,"cp":3140.62,"r_cp":4906.53},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932366,"cp":3158.87,"r_cp":4935.04},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932366,"cp":3145.29,"r_cp":4913.83},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932366,"cp":3137.86,"r_cp":4902.21},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932366,"cp":3168.81,"r_cp":4950.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932366,"cp":3161.8,"r_cp":4940},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932366,"cp":3178.48,"r_cp":4966.06},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932366,"cp":3154.65,"r_cp":4929.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932366,"cp":3168.02,"r_cp":4962.96},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932366,"cp":3105.89,"r_cp":4865.63},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932366,"cp":3122.36,"r_cp":4891.42},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932366,"cp":3098.35,"r_cp":4853.81},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932366,"cp":3095.82,"r_cp":4849.84},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932366,"cp":3116.72,"r_cp":4884.32},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932366,"cp":3123.44,"r_cp":4895.18},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932366,"cp":3118.77,"r_cp":4888.02},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932366,"cp":3143.59,"r_cp":4926.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932366,"cp":3148.32,"r_cp":4935.11},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932366,"cp":3209.22,"r_cp":5030.59},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932366,"cp":3193.41,"r_cp":5006.58},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932366,"cp":3173.93,"r_cp":4976.04},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932366,"cp":3175.63,"r_cp":4978.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932366,"cp":3190.82,"r_cp":5004.06},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932366,"cp":3192.6,"r_cp":5009.05},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932366,"cp":3149.28,"r_cp":4952.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932366,"cp":3163.03,"r_cp":4974.73},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932366,"cp":3180.1,"r_cp":5001.57},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932366,"cp":3193.68,"r_cp":5022.94},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932366,"cp":3228.13,"r_cp":5077.12},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932366,"cp":3225.44,"r_cp":5080.49},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932366,"cp":3256.24,"r_cp":5129.62},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932366,"cp":3231.29,"r_cp":5090.82},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932366,"cp":3259.51,"r_cp":5135.27},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932366,"cp":3264.02,"r_cp":5142.39},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932366,"cp":3251.01,"r_cp":5121.89},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932366,"cp":3286.97,"r_cp":5179.3},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932366,"cp":3257.89,"r_cp":5133.47},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932366,"cp":3263.79,"r_cp":5142.94},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932366,"cp":3310.78,"r_cp":5216.98},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932366,"cp":3327.9,"r_cp":5244.82},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932366,"cp":3362.12,"r_cp":5303.06},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932366,"cp":3346.96,"r_cp":5279.15},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932366,"cp":3367.57,"r_cp":5311.66},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932366,"cp":3393.73,"r_cp":5352.91},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932366,"cp":3353.86,"r_cp":5290.03},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932366,"cp":3325.86,"r_cp":5245.87},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932366,"cp":3297.35,"r_cp":5202.44},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932366,"cp":3336.15,"r_cp":5263.66},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932366,"cp":3315.45,"r_cp":5230.99},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932366,"cp":3271.89,"r_cp":5162.27},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932366,"cp":3253.04,"r_cp":5132.52},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932366,"cp":3263.59,"r_cp":5149.35},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932366,"cp":3259.04,"r_cp":5142.38},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932366,"cp":3264.68,"r_cp":5151.28},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932366,"cp":3266.78,"r_cp":5154.59},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932366,"cp":3307.37,"r_cp":5218.63},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932366,"cp":3305.7686,"r_cp":5216.11},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932366,"cp":3308.4683,"r_cp":5220.37},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932366,"cp":3311.15,"r_cp":5224.61},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932366,"cp":3326.21,"r_cp":5248.36},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932366,"cp":3305.22,"r_cp":5215.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932366,"cp":3261.62,"r_cp":5146.58},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932366,"cp":3260.57,"r_cp":5144.91},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932366,"cp":3254,"r_cp":5134.55},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932366,"cp":3263.48,"r_cp":5151.11},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932366,"cp":3258.31,"r_cp":5142.93},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932366,"cp":3237.74,"r_cp":5110.46},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932366,"cp":3266.03,"r_cp":5156.3},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932366,"cp":3271.24,"r_cp":5164.53},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932366,"cp":3281.21,"r_cp":5180.27},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932366,"cp":3285.9,"r_cp":5187.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932366,"cp":3286.91,"r_cp":5189.28},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932366,"cp":3282.87,"r_cp":5183.3},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932366,"cp":3278.54,"r_cp":5176.46},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932366,"cp":3305.97,"r_cp":5219.77},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932366,"cp":3300.9,"r_cp":5211.76},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932366,"cp":3330.48,"r_cp":5258.47},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932366,"cp":3341.73,"r_cp":5276.23},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932366,"cp":3343.72,"r_cp":5279.37},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932366,"cp":3415.58,"r_cp":5392.84},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932366,"cp":3370.72,"r_cp":5322.01},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932366,"cp":3356.52,"r_cp":5299.59},{"stockId":1000000932366,"date":"2026-01-08T16:00:00.000Z","cp":3387.18,"r_cp":5347.99},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000932366,"cp":3391.94,"r_cp":5355.51},{"stockId":1000000932366,"date":"2026-01-12T16:00:00.000Z","cp":3409.72,"r_cp":5383.58},{"stockId":1000000932366,"date":"2026-01-13T16:00:00.000Z","cp":3399.16,"r_cp":5366.91},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932366,"cp":3402.82,"r_cp":5372.68},{"stockId":1000000932366,"date":"2026-01-15T16:00:00.000Z","cp":3370.61,"r_cp":5321.83},{"stockId":1000000932366,"date":"2026-01-18T16:00:00.000Z","cp":3399.7,"r_cp":5367.77},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932366,"cp":3426.72,"r_cp":5410.43},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932366,"cp":3426.99,"r_cp":5410.84},{"stockId":1000000932366,"date":"2026-01-21T16:00:00.000Z","cp":3442.98,"r_cp":5436.1},{"stockId":1000000932366,"date":"2026-01-22T16:00:00.000Z","cp":3428.38,"r_cp":5420.51},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000932366,"cp":3493.51,"r_cp":5523.48},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932366,"cp":3470.81,"r_cp":5487.59},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000932366,"cp":3544.03,"r_cp":5603.35},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932366,"cp":3587.34,"r_cp":5671.83},{"stockId":1000000932366,"date":"2026-01-29T16:00:00.000Z","cp":3522.17,"r_cp":5569.59},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932366,"cp":3395.85,"r_cp":5369.85},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000932366,"cp":3441.13,"r_cp":5441.44},{"stockId":1000000932366,"date":"2026-02-03T16:00:00.000Z","cp":3495.43,"r_cp":5527.31},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932366,"cp":3465.52,"r_cp":5480},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932366,"cp":3466.26,"r_cp":5481.18},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932366,"cp":3491.96,"r_cp":5521.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932366,"cp":3502.68,"r_cp":5538.77},{"stockId":1000000932366,"date":"2026-02-10T16:00:00.000Z","cp":3527.01,"r_cp":5577.24},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932366,"cp":3539.53,"r_cp":5597.04},{"stockId":1000000932366,"date":"2026-02-12T16:00:00.000Z","cp":3460.69,"r_cp":5472.37},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932366,"cp":3563.47,"r_cp":5634.9},{"stockId":1000000932366,"date":"2026-02-24T16:00:00.000Z","cp":3566.4,"r_cp":5639.52},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932366,"cp":3550.16,"r_cp":5613.85},{"stockId":1000000932366,"date":"2026-02-26T16:00:00.000Z","cp":3569.12,"r_cp":5643.84},{"stockId":1000000932366,"date":"2026-03-01T16:00:00.000Z","cp":3670.36,"r_cp":5803.92},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000932366,"cp":3719.98,"r_cp":5882.39},{"stockId":1000000932366,"date":"2026-03-03T16:00:00.000Z","cp":3693.1,"r_cp":5839.87},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932366,"cp":3691.9,"r_cp":5837.99},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932366,"cp":3686.01,"r_cp":5828.66},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000932366,"cp":3723.39,"r_cp":5887.79},{"stockId":1000000932366,"date":"2026-03-09T16:00:00.000Z","cp":3676.07,"r_cp":5812.95},{"stockId":1000000932366,"date":"2026-03-10T16:00:00.000Z","cp":3717.73,"r_cp":5878.83},{"stockId":1000000932366,"date":"2026-03-11T16:00:00.000Z","cp":3741.25,"r_cp":5916.03},{"stockId":1000000932366,"date":"2026-03-12T16:00:00.000Z","cp":3706.05,"r_cp":5860.35},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932366,"cp":3669.4,"r_cp":5802.41},{"stockId":1000000932366,"date":"2026-03-16T16:00:00.000Z","cp":3648.58,"r_cp":5769.49},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932366,"cp":3631.67,"r_cp":5742.74},{"stockId":1000000932366,"date":"2026-03-18T16:00:00.000Z","cp":3623.52,"r_cp":5729.86},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932366,"cp":3586.01,"r_cp":5670.55},{"stockId":1000000932366,"date":"2026-03-22T16:00:00.000Z","cp":3494.16,"r_cp":5525.3},{"stockId":1000000932366,"date":"2026-03-23T16:00:00.000Z","cp":3516.69,"r_cp":5560.92},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932366,"cp":3523.46,"r_cp":5571.63},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932366,"cp":3509.99,"r_cp":5550.32},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932366,"cp":3524.02,"r_cp":5572.52},{"stockId":1000000932366,"date":"2026-03-29T16:00:00.000Z","cp":3530.33,"r_cp":5582.49},{"stockId":1000000932366,"date":"2026-03-30T16:00:00.000Z","cp":3509.7,"r_cp":5549.87},{"stockId":1000000932366,"date":"2026-03-31T16:00:00.000Z","cp":3523.97,"r_cp":5572.43},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932366,"cp":3524.7,"r_cp":5573.6},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932366,"cp":3494.36,"r_cp":5525.62},{"stockId":1000000932366,"date":"2026-04-06T16:00:00.000Z","cp":3506.41,"r_cp":5544.67},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932366,"cp":3527.44,"r_cp":5577.92},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932366,"cp":3524.02,"r_cp":5572.52},{"stockId":1000000932366,"date":"2026-04-09T16:00:00.000Z","cp":3533.34,"r_cp":5587.25},{"stockId":1000000932366,"date":"2026-04-12T16:00:00.000Z","cp":3534.27,"r_cp":5588.73},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932366,"cp":3537.91,"r_cp":5594.48},{"stockId":1000000932366,"date":"2026-04-14T16:00:00.000Z","cp":3523.18,"r_cp":5571.19},{"stockId":1000000932366,"date":"2026-04-15T16:00:00.000Z","cp":3533.47,"r_cp":5587.47},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932366,"cp":3509.23,"r_cp":5549.13},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932366,"cp":3501.54,"r_cp":5536.97},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932366,"cp":3522.67,"r_cp":5570.38},{"stockId":1000000932366,"date":"2026-04-21T16:00:00.000Z","cp":3509.27,"r_cp":5549.2},{"stockId":1000000932366,"date":"2026-04-22T16:00:00.000Z","cp":3530.38,"r_cp":5582.58},{"stockId":1000000932366,"date":"2026-04-23T16:00:00.000Z","cp":3526.91,"r_cp":5577.37},{"stockId":1000000932366,"date":"2026-04-26T16:00:00.000Z","cp":3526.59,"r_cp":5576.88},{"stockId":1000000932366,"date":"2026-04-27T16:00:00.000Z","cp":3555.24,"r_cp":5623.03},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932366,"cp":3596.34,"r_cp":5689.07},{"stockId":1000000932366,"date":"2026-04-29T16:00:00.000Z","cp":3583.74,"r_cp":5669.13},{"stockId":1000000932366,"date":"2026-05-05T16:00:00.000Z","cp":3574.62,"r_cp":5654.71},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932366,"cp":3526.75,"r_cp":5578.99},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932366,"cp":3515.5,"r_cp":5561.18}]}