window.pageData = {"fund":{"_id":3000000024903,"name":"中银中证全指自由现金流交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024903","tickerId":24903,"shortName":"中银中证全指自由现金流ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-18T16:00:00.000Z","pinyin":"zyzzqzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050400000,"indexId":1000000932365,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932365","tickerId":932365,"name":"中证现金流","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"managers":[{"name":"赵建忠","stockType":"fund_manager","stockCode":"8801399035","exchange":"fm","tickerId":261026158080}],"targetFunds":[{"shortName":"中银中证全指自由现金流ETF(563760)","stockType":"fund","stockCode":"563760","exchange":"sh","tickerId":563760}],"hotMetrics":{"fpr":{"stockId":3000000024903,"type":"fpr","f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.490242660783981,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.8035009438819289,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6988945429022636,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6513299784327822,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.6604789307592352},"fp":{"stockId":3000000024903,"type":"fp","last_data_date":"2026-05-18T16:00:00.000Z","f_cagr_p_r_fs":0.09650000000000003,"f_p_r_m1":-0.02524668859454171,"f_p_r_m3":-0.01393884892086339,"f_p_r_fys":0.03727178128843067,"f_p_r_m6":0.04717791996943954},"ff":{"stockId":3000000024903,"type":"ff","f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000024903,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.0965,"f_nv_cr":0.008183155571901635},"f_as":{"stockId":3000000024903,"type":"f_as","f_tas":337960555.7424,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024902,"__csrcFundId":15663,"stockCode":"024902","masterFundShortName":"中银中证全指自由现金流ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24902,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中银中证全指自由现金流ETF联接(024902)","lastUpdated":"2026-05-15T17:12:28.180Z","name":"中银中证全指自由现金流交易型开放式指数证券投资基金联接基金","pinyin":"zyzzqzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050400000,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"inceptionDate":"2025-09-18T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932365}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024902,"stockId":600758,"holdings":4000,"marketCap":18240,"netValueRatio":0,"quarterlyChange":0.25274725274725274,"stock":{"stockCode":"600758","exchange":"sh","stockType":"company","tickerId":600758,"name":"辽宁能源"}}],"bondHoldings":[{"_id":"69e8fbfc1398d798430041a2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024902,"stockCode":"019827","stockName":"26国债01","holdings":310000,"marketCap":31081848,"netValueRatio":0.0537,"lastUpdated":"2026-04-22T16:49:00.758Z"},{"_id":"69e8fbfc1398d798430041a3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024902,"stockCode":"019792","stockName":"25国债19","holdings":21000,"marketCap":2115858,"netValueRatio":0.0037,"lastUpdated":"2026-04-22T16:49:00.764Z"}]},"index":{"_id":1000000932365,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932365","csiCode":"932365","tickerId":932365,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证现金流","followedNum":631,"lastUpdated":"2024-12-26T23:25:46.790Z","factsheet":null,"indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932365_Index_Methodology_cn.pdf","hotSpot":"","series":"strategy","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证全指自由现金流指数选取100只自由现金流率较高的上市公司证券作为指数样本，以反映现金流创造能力较强的上市公司证券的整体表现。","fullName":"中证全指自由现金流指数","launchDate":"2024-12-10T16:00:00.000Z","rebalancingFrequency":"quarterly","totalReturnIndexId":1009323651010,"pinyin":"zzxjl","memoNum":37,"hotSpots":[""]},"managerEmploymentList":[{"_id":"6a0c7c1facfc6c5076cc0088","stockId":3000000024903,"source":"cn_info","declarationDate":"2025-09-16T16:00:00.000Z","appointmentDate":"2025-09-15T16:00:00.000Z","isEmployed":true,"managerId":7261026158080,"manager":{"_id":7261026158080,"name":"赵建忠","tickerId":261026158080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801399035","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000024903,"name":"中银中证全指自由现金流交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"024903","tickerId":24903,"shortName":"中银中证全指自由现金流ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2025-09-18T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000024903,"type":"f_as","f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002,"f_tas":337960555.7424,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":0.0373,"managerCagr":0.0965,"managerTotalProfit":0.0965,"indexYearStartProfit":0.0277,"indexCagr":0.1148,"indexTotalProfit":0.1148}],"influencesList":[],"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0965},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0876},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0951},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1063},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1153},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1129},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1216},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1177},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1196},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.129},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1311},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1381},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1209},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1158},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1155},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.12},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1208},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1234},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1215},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1249},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1331},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1266},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1307},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1291},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1325},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1273},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1315},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1152},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1113},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1231},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1274},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1216},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1317},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1305},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.126},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1335},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1247},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1107},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1449},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1533},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1672},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1738},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1825},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.196},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.2004},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1912},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1775},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1854},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1797},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1732},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1662},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1761},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1791},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1585},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1494},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1495},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1406},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.112},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1295},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1313},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1233},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1252},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1152},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1169},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1285},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1115},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.096},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.137},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1611},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1448},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1243},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1305},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1204},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1159},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.106},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.1031},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0931},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0776},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0851},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.082},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.083},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0776},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0755},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.07},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0743},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0847},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0627},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0571},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0577},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0525},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0535},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0466},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0476},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0448},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0458},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0445},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0374},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0377},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0264},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0351},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0355},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0307},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0373},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0331},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0518},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.057},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0463},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0473},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0408},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0422},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0267},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0244},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0238},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.023},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0172},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0221},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0412},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0471},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0392},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0548},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0651},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.074},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0657},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0585},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0624},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0478},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.042},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.024},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0214},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0315},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0246},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.029},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0284},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0171},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0241},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0162},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0167},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0103},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0088},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0057},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0042},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0091},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0084},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0026},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1.0006},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024903,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000932365,"date":"2026-05-19T16:00:00.000Z","cp":5360.1875},{"stockId":1000000932365,"date":"2026-05-18T16:00:00.000Z","cp":5413.69},{"stockId":1000000932365,"date":"2026-05-17T16:00:00.000Z","cp":5367.84},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000932365,"cp":5408.66},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932365,"cp":5469.39},{"stockId":1000000932365,"date":"2026-05-12T16:00:00.000Z","cp":5519.51},{"stockId":1000000932365,"date":"2026-05-11T16:00:00.000Z","cp":5506.63},{"stockId":1000000932365,"date":"2026-05-10T16:00:00.000Z","cp":5552.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932365,"cp":5535.73},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932365,"cp":5546},{"stockId":1000000932365,"date":"2026-05-05T16:00:00.000Z","cp":5596.21},{"stockId":1000000932365,"date":"2026-04-29T16:00:00.000Z","cp":5606.57},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932365,"cp":5644.88},{"stockId":1000000932365,"date":"2026-04-27T16:00:00.000Z","cp":5553.26},{"stockId":1000000932365,"date":"2026-04-26T16:00:00.000Z","cp":5526.01},{"stockId":1000000932365,"date":"2026-04-23T16:00:00.000Z","cp":5524.3},{"stockId":1000000932365,"date":"2026-04-22T16:00:00.000Z","cp":5553.5},{"stockId":1000000932365,"date":"2026-04-21T16:00:00.000Z","cp":5557.6},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932365,"cp":5572.35},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932365,"cp":5565.08},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932365,"cp":5582.89},{"stockId":1000000932365,"date":"2026-04-15T16:00:00.000Z","cp":5626.14},{"stockId":1000000932365,"date":"2026-04-14T16:00:00.000Z","cp":5591.72},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932365,"cp":5613.38},{"stockId":1000000932365,"date":"2026-04-12T16:00:00.000Z","cp":5605.2},{"stockId":1000000932365,"date":"2026-04-09T16:00:00.000Z","cp":5622.78},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932365,"cp":5595.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932365,"cp":5617.56},{"stockId":1000000932365,"date":"2026-04-06T16:00:00.000Z","cp":5531.18},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932365,"cp":5510.02},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932365,"cp":5573.18},{"stockId":1000000932365,"date":"2026-03-31T16:00:00.000Z","cp":5595.53},{"stockId":1000000932365,"date":"2026-03-30T16:00:00.000Z","cp":5564.36},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932365,"cp":5618.63},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932365,"cp":5611.55},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932365,"cp":5587.31},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932365,"cp":5626.57},{"stockId":1000000932365,"date":"2026-03-23T16:00:00.000Z","cp":5579.04},{"stockId":1000000932365,"date":"2026-03-22T16:00:00.000Z","cp":5504.79},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932365,"cp":5686.24},{"stockId":1000000932365,"date":"2026-03-18T16:00:00.000Z","cp":5731.29},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932365,"cp":5806.72},{"stockId":1000000932365,"date":"2026-03-16T16:00:00.000Z","cp":5843.63},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932365,"cp":5891.37},{"stockId":1000000932365,"date":"2026-03-12T16:00:00.000Z","cp":5964.53},{"stockId":1000000932365,"date":"2026-03-11T16:00:00.000Z","cp":6025.37},{"stockId":1000000932365,"date":"2026-03-10T16:00:00.000Z","cp":5976.04},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932365,"cp":5902.59},{"stockId":1000000932365,"date":"2026-03-08T16:00:00.000Z","cp":5945.04},{"stockId":1000000932365,"date":"2026-03-05T16:00:00.000Z","cp":5914.61},{"stockId":1000000932365,"date":"2026-03-04T16:00:00.000Z","cp":5879.4},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932365,"cp":5842.72},{"stockId":1000000932365,"date":"2026-03-02T16:00:00.000Z","cp":5896.43},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932365,"cp":5910.8},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932365,"cp":5801.32},{"stockId":1000000932365,"date":"2026-02-25T16:00:00.000Z","cp":5752.19},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932365,"cp":5753.03},{"stockId":1000000932365,"date":"2026-02-23T16:00:00.000Z","cp":5704.83},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932365,"cp":5548.83},{"stockId":1000000932365,"date":"2026-02-11T16:00:00.000Z","cp":5644.19},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932365,"cp":5653.73},{"stockId":1000000932365,"date":"2026-02-09T16:00:00.000Z","cp":5610.28},{"stockId":1000000932365,"date":"2026-02-08T16:00:00.000Z","cp":5620.4},{"stockId":1000000932365,"date":"2026-02-05T16:00:00.000Z","cp":5566.28},{"stockId":1000000932365,"date":"2026-02-04T16:00:00.000Z","cp":5575.83},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932365,"cp":5637.99},{"stockId":1000000932365,"date":"2026-02-02T16:00:00.000Z","cp":5544.54},{"stockId":1000000932365,"date":"2026-02-01T16:00:00.000Z","cp":5461.24},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932365,"cp":5685.26},{"stockId":1000000932365,"date":"2026-01-28T16:00:00.000Z","cp":5817.38},{"stockId":1000000932365,"date":"2026-01-27T16:00:00.000Z","cp":5726.77},{"stockId":1000000932365,"date":"2026-01-26T16:00:00.000Z","cp":5606.5},{"stockId":1000000932365,"date":"2026-01-25T16:00:00.000Z","cp":5638.84},{"stockId":1000000932365,"date":"2026-01-22T16:00:00.000Z","cp":5585.74},{"stockId":1000000932365,"date":"2026-01-21T16:00:00.000Z","cp":5573.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932365,"cp":5520.81},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932365,"cp":5505.9},{"stockId":1000000932365,"date":"2026-01-18T16:00:00.000Z","cp":5453.34},{"stockId":1000000932365,"date":"2026-01-15T16:00:00.000Z","cp":5371.91},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932365,"cp":5411.1},{"stockId":1000000932365,"date":"2026-01-13T16:00:00.000Z","cp":5394.92},{"stockId":1000000932365,"date":"2026-01-12T16:00:00.000Z","cp":5401.91},{"stockId":1000000932365,"date":"2026-01-11T16:00:00.000Z","cp":5373.87},{"stockId":1000000932365,"date":"2026-01-08T16:00:00.000Z","cp":5362.51},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932365,"cp":5334.49},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932365,"cp":5356.32},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932365,"cp":5407.94},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932365,"cp":5298.79},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932365,"cp":5267.77},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932365,"cp":5268.83},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932365,"cp":5235.63},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932365,"cp":5241.07},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932365,"cp":5201.88},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932365,"cp":5207.56},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932365,"cp":5193.18},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932365,"cp":5198.33},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932365,"cp":5191.61},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932365,"cp":5154.46},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932365,"cp":5155.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932365,"cp":5097.02},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932365,"cp":5142.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932365,"cp":5143.33},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932365,"cp":5118.42},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932365,"cp":5153.54},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932365,"cp":5131.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932365,"cp":5229.03},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932365,"cp":5256.13},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932365,"cp":5198.99},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932365,"cp":5204.0749},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932365,"cp":5169.5033},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932365,"cp":5177.12},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932365,"cp":5095.46},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932365,"cp":5083.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932365,"cp":5080},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932365,"cp":5076.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932365,"cp":5045.69},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932365,"cp":5071.96},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932365,"cp":5172.66},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932365,"cp":5203.86},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932365,"cp":5162.2},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932365,"cp":5249.37},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932365,"cp":5304.96},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932365,"cp":5353.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932365,"cp":5309.18},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932365,"cp":5271.15},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932365,"cp":5291.19},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932365,"cp":5213.83},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932365,"cp":5182.84},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932365,"cp":5083.17},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932365,"cp":5068.71},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932365,"cp":5125.63},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932365,"cp":5085.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932365,"cp":5110.52},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932365,"cp":5106.35},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932365,"cp":5039.52},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932365,"cp":5085.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932365,"cp":5030.75},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932365,"cp":5046.65},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932365,"cp":4995.22},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932365,"cp":4983.66},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932365,"cp":4951.32},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932365,"cp":4935.36},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932365,"cp":5008.17},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932365,"cp":5019.53},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932365,"cp":4979.94},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932365,"cp":4967.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932365,"cp":4998.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932365,"cp":4990.68},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932365,"cp":4887.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932365,"cp":4862.9},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932365,"cp":4822.78},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932365,"cp":4815.7},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932365,"cp":4812.46},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932365,"cp":4778.34},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932365,"cp":4797.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932365,"cp":4856.05},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932365,"cp":4825.48},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932365,"cp":4914.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932365,"cp":4890.64},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932365,"cp":4916.84},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932365,"cp":4932.77},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932365,"cp":4915.84},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932365,"cp":4846.46},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932365,"cp":4872.05},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932365,"cp":4885.53},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932365,"cp":4854.04},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932365,"cp":4773.02},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932365,"cp":4862.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932365,"cp":4907.24},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932365,"cp":4910.82},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932365,"cp":4881.04},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932365,"cp":4896.51},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932365,"cp":4867.28},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932365,"cp":4974.73},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932365,"cp":4929.53},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932365,"cp":4808.11},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932365,"cp":4794.31},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932365,"cp":4769.81},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932365,"cp":4718.51},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932365,"cp":4723.57},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932365,"cp":4739.09},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932365,"cp":4677.14},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932365,"cp":4716.53},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932365,"cp":4682.45},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932365,"cp":4664.92},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932365,"cp":4662.62},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932365,"cp":4638.64},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932365,"cp":4631.89},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932365,"cp":4593.71},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932365,"cp":4556.17},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932365,"cp":4535.9},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932365,"cp":4536.95},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932365,"cp":4648.85},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932365,"cp":4629.03},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932365,"cp":4625.9},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932365,"cp":4662.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932365,"cp":4695.32},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932365,"cp":4656.71},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932365,"cp":4674.56},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932365,"cp":4575.43},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932365,"cp":4498.58},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932365,"cp":4467.86},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932365,"cp":4464.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932365,"cp":4468.93},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932365,"cp":4495.65},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932365,"cp":4486.59},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932365,"cp":4475.75},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932365,"cp":4435.04},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932365,"cp":4452.9},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932365,"cp":4433.36},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932365,"cp":4451.63},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932365,"cp":4458.39},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932365,"cp":4445.1},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932365,"cp":4400.51},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932365,"cp":4379.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932365,"cp":4374.66},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932365,"cp":4356.4},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932365,"cp":4357.61},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932365,"cp":4377.78},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932365,"cp":4351.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932365,"cp":4347.93},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932365,"cp":4328.49},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932365,"cp":4374.98},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932365,"cp":4384.04},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932365,"cp":4379.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932365,"cp":4406.52},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932365,"cp":4418.55},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932365,"cp":4457.26},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932365,"cp":4437.3},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932365,"cp":4441.58},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932365,"cp":4428.76},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932365,"cp":4421.8},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932365,"cp":4435.24},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932365,"cp":4424.85},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932365,"cp":4453.08},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932365,"cp":4464.67},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932365,"cp":4449.61},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932365,"cp":4412.23},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932365,"cp":4437.51},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932365,"cp":4450.29},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932365,"cp":4482.4043},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932365,"cp":4495.9355},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932365,"cp":4431.0636},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932365,"cp":4415.4874},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932365,"cp":4408.7174},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932365,"cp":4428.9932},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932365,"cp":4450.6084},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932365,"cp":4391.3424},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932365,"cp":4367.51},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932365,"cp":4336.47},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932365,"cp":4327.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932365,"cp":4325.16},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932365,"cp":4297.6},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932365,"cp":4268.71},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932365,"cp":4294.02},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932365,"cp":4306.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932365,"cp":4310.68},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932365,"cp":4310.57},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932365,"cp":4294.89},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932365,"cp":4289.17},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932365,"cp":4285.29},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932365,"cp":4281.34},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932365,"cp":4287.28},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932365,"cp":4292.42},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932365,"cp":4284.28},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932365,"cp":4264.82},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932365,"cp":4213.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932365,"cp":4257.42},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932365,"cp":4197.75},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932365,"cp":4169.86},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932365,"cp":4054.06},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932365,"cp":4385.65},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932365,"cp":4425.27},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932365,"cp":4432.49},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932365,"cp":4405.09},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932365,"cp":4412.26},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932365,"cp":4451.73},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932365,"cp":4456.95},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932365,"cp":4471.91},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932365,"cp":4446.87},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932365,"cp":4400.92},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932365,"cp":4419.86},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932365,"cp":4427.62},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932365,"cp":4431.07},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932365,"cp":4414.62},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932365,"cp":4424.82},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932365,"cp":4369.94},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932365,"cp":4324.14},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932365,"cp":4332.26},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932365,"cp":4310.12},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932365,"cp":4288.29},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932365,"cp":4261.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932365,"cp":4235.85},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932365,"cp":4232.13},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932365,"cp":4245.27},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932365,"cp":4245.41},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932365,"cp":4272.5},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932365,"cp":4253.14},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932365,"cp":4226.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932365,"cp":4286.03},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932365,"cp":4293.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932365,"cp":4303.96},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932365,"cp":4309.52},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932365,"cp":4322.65},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932365,"cp":4364.99},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932365,"cp":4406.11},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932365,"cp":4394.94},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932365,"cp":4408.94},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932365,"cp":4426.97},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932365,"cp":4410.23},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932365,"cp":4424.3},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932365,"cp":4377.33},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932365,"cp":4369.46},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932365,"cp":4446.9},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932365,"cp":4418.41},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932365,"cp":4398.15},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932365,"cp":4389.69},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932365,"cp":4429.81},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932365,"cp":4467.48},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932365,"cp":4483.19},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932365,"cp":4484.5},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932365,"cp":4429.64},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932365,"cp":4455.63},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932365,"cp":4379.36},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932365,"cp":4377.4},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932365,"cp":4428.01},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932365,"cp":4474.98},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932365,"cp":4472.69},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932365,"cp":4488.72},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932365,"cp":4512.53},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932365,"cp":4533.36},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932365,"cp":4609.26},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932365,"cp":4643.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932365,"cp":4607.26},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932365,"cp":4605.39},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932365,"cp":4620.67},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932365,"cp":4605.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932365,"cp":4557.14},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932365,"cp":4546.51},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932365,"cp":4605.82},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932365,"cp":4636.07},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932365,"cp":4627},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932365,"cp":4640.88},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932365,"cp":4633.98},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932365,"cp":4738.95},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932365,"cp":4694.73}]}