window.pageData = {"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":568,"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":33,"hotSpots":[""]},"startDate":"2024-04-07T19:13:24.604Z","endDate":"2026-04-07T19:13:24.604Z","stock":{"_id":3000000024904,"stockCode":"024904","masterFundShortName":"招商资管中证全指自由现金流指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24904,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商资管中证全指自由现金流指数发起A","name":"招商资管中证全指自由现金流指数型发起式证券投资基金","pinyin":"zszgzzqzzyxjlzsxfqszqtzjj","fundCollectionId":4000060170000,"inceptionDate":"2025-09-11T16:00:00.000Z","setUpAssetScale":10020235.92,"setUpDate":"2025-09-11T16:00:00.000Z","setUpShares":10020235.92,"indexFundFlag":1,"indexId":1000000932365,"index":{"_id":1000000932365,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932365","tickerId":932365,"name":"中证现金流","rebalancingFrequency":"quarterly","totalReturnIndexId":1009323651010},"fundCollection":{"_id":4000060170000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"60170000","tickerId":60170000,"name":"招商证券资产管理有限公司"},"managers":[{"_id":7062312246920,"name":"范万里","gender":"m","educationCode":"001003","resume":"范万里：男，学士，广州大学数学与应用数学专业，17年证券从业经验，具备证券投资基金从业资格。曾任广州证券有限责任公司资产管理部投资经理、光大富尊投资有限公司量化投资经理。2018年1月加入招商资管，现任招商资管基金经理，2024年9月24日至今担任招商资管智达量化选股混合型发起式证券投资基金基金经理，2024年10月25日至今担任招商资管北证50成份指数型发起式证券投资基金基金经理，2025年1月16日至今担任招商资管中证500指数增强型发起式证券投资基金基金经理。","tickerId":62312246920,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101012450","exchange":"fm","cnInfoCode":"j101012450","followedNum":0,"currency":"CNY","lastUpdated":"2025-03-19T14:34:01.347Z","workingDate":"2024-09-23T16:00:00.000Z","fundCompanyId":4000060170000,"fundManagerSecondLevel":"company","pinyin":"fwl","appointmentDate":"2025-09-11T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000024904,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9595,"f_ind_h_s_r":0.0405,"f_h_a":93},"fpr":{"stockId":3000000024904,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.20975017349063152,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.48257748205218,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.07412060301507538,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.09876099838391093,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.04965753424657534},"fp":{"stockId":3000000024904,"type":"fp","last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_m1":-0.05373012637586616,"f_cagr_p_r_fs":0.16060000000000008,"f_p_r_m3":0.038661177734025554,"f_p_r_fys":0.05480323548123245,"f_p_r_m6":0.1489951489951491},"ff":{"stockId":3000000024904,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024904,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.1606,"f_nv_cr":0.0035451794206657894},"f_as":{"stockId":3000000024904,"type":"f_as","f_tas":11467878.9506,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024905,"name":"招商资管中证全指自由现金流指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024905","tickerId":24905,"shortName":"招商资管中证全指自由现金流指数发起C","currency":"CNY","__csrcFundId":15704,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:14:53.215Z","inceptionDate":"2025-09-11T16:00:00.000Z","pinyin":"zszgzzqzzyxjlzsxfqszqtzjj","fundCollectionId":4000060170000,"__indexSourceEastMoney":1,"indexId":1000000932365}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024904,"stockId":600938,"holdings":41400,"marketCap":1249452,"netValueRatio":0.0966,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.18475692005676136,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024904,"stockId":600104,"holdings":70200,"marketCap":1068444,"netValueRatio":0.0826,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11098130841121523,"stock":{"stockCode":"600104","exchange":"sh","stockType":"company","tickerId":600104,"name":"上汽集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024904,"stockId":651,"holdings":26200,"marketCap":1053764,"netValueRatio":0.0815,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.012588116817723316,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024904,"stockId":601919,"holdings":35800,"marketCap":543444,"netValueRatio":0.042,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.09918037484954345,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024904,"stockId":2714,"holdings":10000,"marketCap":505800,"netValueRatio":0.0391,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024904,"stockId":601600,"holdings":37300,"marketCap":455806,"netValueRatio":0.0352,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024904,"stockId":100,"holdings":96700,"marketCap":439018,"netValueRatio":0.0339,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.05336426914153236,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024904,"stockId":600019,"holdings":56600,"marketCap":421670,"netValueRatio":0.0326,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.053748231966053606,"stock":{"stockCode":"600019","exchange":"sh","stockType":"company","tickerId":600019,"name":"宝钢股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024904,"stockId":601633,"holdings":18200,"marketCap":411866,"netValueRatio":0.0318,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08008130081300813,"stock":{"stockCode":"601633","exchange":"sh","stockType":"company","tickerId":601633,"name":"长城汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024904,"stockId":601877,"holdings":13100,"marketCap":365359,"netValueRatio":0.0282,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09182676652556232,"stock":{"stockCode":"601877","exchange":"sh","stockType":"company","tickerId":601877,"name":"正泰电器"}}],"lastFsMetrics":{"latestTurnoverRate":0.9926633423581687,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","managers":[{"name":"范万里","d":"本基金的基金经理","wy":18,"md":"中国国籍。广州大学数学与应用数学专业，理学学士。具备基金从业资格、证券从业资格。现任招商资管公募投资部基金经理。曾任广州证券有限责任公司资产管理部投资经理、光大富尊投资有限公司量化投资经理。","ad":"2025-09-11T16:00:00.000Z"},{"name":"李传真","d":"本基金的基金经理","wy":9,"md":"中国国籍。香港科技大学投资管理硕士。具备基金从业资格、证券从业资格。曾任招商资管公募投资部基金经理、权益投资部研究员，兴证国际证券有限公司研究员。","ad":"2025-09-11T16:00:00.000Z","dd":"2025-11-19T16:00:00.000Z"}]}}},"influencesList":[],"fundNetValueList":[{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":0.9999},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":0.9973},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0101},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0314},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.022},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0428},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0536},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0726},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0787},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0936},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0897},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0969},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.105},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0975},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0888},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0725},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0804},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0743},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0548},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0496},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0555},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0562},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0569},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0592},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.075},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0735},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0802},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0792},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0903},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.085},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0663},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0714},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.066},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0765},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0762},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0674},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0788},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0786},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0855},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0867},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0857},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0886},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0875},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.0952},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.094},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1005},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1003},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1063},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1273},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1174},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1131},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1188},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1209},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1263},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1246},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1278},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1207},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1353},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1456},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1484},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1585},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1632},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1736},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1674},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1905},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.208},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1831},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1397},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1561},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1739},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1623},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1604},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1707},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1687},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.177},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1751},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1565},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1864},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1958},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1956},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.205},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.226},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.2229},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.2127},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.2197},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.2265},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.232},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.2242},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.2377},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.2469},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.2429},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.2294},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.22},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.213},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1985},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1896},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.155},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.17},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1796},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1718},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1766},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.178},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1673},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1735},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1692},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1565},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024904,"lxr_nv_fc":1.1606}],"priceMetricsList":[{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932365,"cp":4694.73,"r_cp":7306.83},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932365,"cp":4738.95,"r_cp":7375.65},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932365,"cp":4633.98,"r_cp":7212.28},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932365,"cp":4640.88,"r_cp":7223.01},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932365,"cp":4627,"r_cp":7201.41},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932365,"cp":4636.07,"r_cp":7215.61},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932365,"cp":4605.82,"r_cp":7168.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932365,"cp":4546.51,"r_cp":7076.59},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932365,"cp":4557.14,"r_cp":7093.13},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932365,"cp":4605.55,"r_cp":7168.49},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932365,"cp":4620.67,"r_cp":7192.02},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932365,"cp":4605.39,"r_cp":7168.23},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932365,"cp":4607.26,"r_cp":7174.4},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932365,"cp":4643.49,"r_cp":7230.81},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932365,"cp":4609.26,"r_cp":7177.51},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932365,"cp":4533.36,"r_cp":7059.31},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932365,"cp":4512.53,"r_cp":7026.88},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932365,"cp":4488.72,"r_cp":6989.81},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932365,"cp":4472.69,"r_cp":6964.83},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932365,"cp":4474.98,"r_cp":6968.42},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932365,"cp":4428.01,"r_cp":6895.27},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932365,"cp":4377.4,"r_cp":6816.45},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932365,"cp":4379.36,"r_cp":6819.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932365,"cp":4455.63,"r_cp":6938.28},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932365,"cp":4429.64,"r_cp":6897.81},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932365,"cp":4484.5,"r_cp":6983.23},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932365,"cp":4483.19,"r_cp":6983.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932365,"cp":4467.48,"r_cp":6958.78},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932365,"cp":4429.81,"r_cp":6900.5},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932365,"cp":4389.69,"r_cp":6838.61},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932365,"cp":4398.15,"r_cp":6863.98},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932365,"cp":4418.41,"r_cp":6895.59},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932365,"cp":4446.9,"r_cp":6940.07},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932365,"cp":4369.46,"r_cp":6819.2},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932365,"cp":4377.33,"r_cp":6831.48},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932365,"cp":4424.3,"r_cp":6904.79},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932365,"cp":4410.23,"r_cp":6882.83},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932365,"cp":4426.97,"r_cp":6908.96},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932365,"cp":4408.94,"r_cp":6880.82},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932365,"cp":4394.94,"r_cp":6858.97},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932365,"cp":4406.11,"r_cp":6876.39},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932365,"cp":4364.99,"r_cp":6812.22},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932365,"cp":4322.65,"r_cp":6746.15},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932365,"cp":4309.52,"r_cp":6725.66},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932365,"cp":4303.96,"r_cp":6716.98},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932365,"cp":4293.95,"r_cp":6701.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932365,"cp":4286.03,"r_cp":6688.99},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932365,"cp":4226.65,"r_cp":6596.32},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932365,"cp":4253.14,"r_cp":6637.67},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932365,"cp":4272.5,"r_cp":6667.98},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932365,"cp":4245.41,"r_cp":6625.71},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932365,"cp":4245.27,"r_cp":6625.49},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932365,"cp":4232.13,"r_cp":6604.98},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932365,"cp":4235.85,"r_cp":6610.78},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932365,"cp":4261.58,"r_cp":6650.94},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932365,"cp":4288.29,"r_cp":6692.63},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932365,"cp":4310.12,"r_cp":6726.69},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932365,"cp":4332.26,"r_cp":6761.25},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932365,"cp":4324.14,"r_cp":6748.57},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932365,"cp":4369.94,"r_cp":6820.06},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932365,"cp":4424.82,"r_cp":6905.71},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932365,"cp":4414.62,"r_cp":6889.79},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932365,"cp":4431.07,"r_cp":6915.46},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932365,"cp":4427.62,"r_cp":6910.08},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932365,"cp":4419.86,"r_cp":6897.96},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932365,"cp":4400.92,"r_cp":6868.41},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932365,"cp":4446.87,"r_cp":6940.11},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932365,"cp":4471.91,"r_cp":6979.2},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932365,"cp":4456.95,"r_cp":6956.22},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932365,"cp":4451.73,"r_cp":6948.06},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932365,"cp":4412.26,"r_cp":6886.46},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932365,"cp":4405.09,"r_cp":6875.28},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932365,"cp":4432.49,"r_cp":6918.05},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932365,"cp":4425.27,"r_cp":6906.76},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932365,"cp":4385.65,"r_cp":6844.93},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932365,"cp":4054.06,"r_cp":6327.41},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932365,"cp":4169.86,"r_cp":6508.15},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932365,"cp":4197.75,"r_cp":6551.67},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932365,"cp":4257.42,"r_cp":6644.79},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932365,"cp":4213.52,"r_cp":6576.27},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932365,"cp":4264.82,"r_cp":6656.34},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932365,"cp":4284.28,"r_cp":6686.72},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932365,"cp":4292.42,"r_cp":6699.43},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932365,"cp":4287.28,"r_cp":6691.4},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932365,"cp":4281.34,"r_cp":6682.13},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932365,"cp":4285.29,"r_cp":6688.3},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932365,"cp":4289.17,"r_cp":6694.64},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932365,"cp":4294.89,"r_cp":6703.57},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932365,"cp":4310.57,"r_cp":6728.04},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932365,"cp":4310.68,"r_cp":6728.31},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932365,"cp":4306.46,"r_cp":6721.72},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932365,"cp":4294.02,"r_cp":6702.41},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932365,"cp":4268.71,"r_cp":6663.22},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932365,"cp":4297.6,"r_cp":6708.31},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932365,"cp":4325.16,"r_cp":6751.34},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932365,"cp":4327.16,"r_cp":6754.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932365,"cp":4336.47,"r_cp":6768.99},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932365,"cp":4367.51,"r_cp":6818.59},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932365,"cp":4391.3424,"r_cp":6855.8},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932365,"cp":4450.6084,"r_cp":6948.32},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932365,"cp":4428.9932,"r_cp":6914.58},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932365,"cp":4408.7174,"r_cp":6886.36},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932365,"cp":4415.4874,"r_cp":6898.16},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932365,"cp":4431.0636,"r_cp":6922.84},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932365,"cp":4495.9355,"r_cp":7024.19},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932365,"cp":4482.4043,"r_cp":7010.56},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932365,"cp":4450.29,"r_cp":6962.41},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932365,"cp":4437.51,"r_cp":6942.62},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932365,"cp":4412.23,"r_cp":6903.33},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932365,"cp":4449.61,"r_cp":6962.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932365,"cp":4464.67,"r_cp":6986.28},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932365,"cp":4453.08,"r_cp":6969.83},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932365,"cp":4424.85,"r_cp":6925.64},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932365,"cp":4435.24,"r_cp":6942.83},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932365,"cp":4421.8,"r_cp":6922.26},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932365,"cp":4428.76,"r_cp":6936.76},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932365,"cp":4441.58,"r_cp":6956.85},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932365,"cp":4437.3,"r_cp":6950.31},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932365,"cp":4457.26,"r_cp":6986.98},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932365,"cp":4418.55,"r_cp":6960.5},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932365,"cp":4406.52,"r_cp":6944.06},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932365,"cp":4379.46,"r_cp":6902.04},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932365,"cp":4384.04,"r_cp":6909.68},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932365,"cp":4374.98,"r_cp":6896.19},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932365,"cp":4328.49,"r_cp":6824.65},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932365,"cp":4347.93,"r_cp":6860.99},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932365,"cp":4351.9,"r_cp":6871.42},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932365,"cp":4377.78,"r_cp":6913.16},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932365,"cp":4357.61,"r_cp":6937.97},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932365,"cp":4356.4,"r_cp":6942.14},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932365,"cp":4374.66,"r_cp":6981.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932365,"cp":4379.79,"r_cp":6989.96},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932365,"cp":4400.51,"r_cp":7023.03},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932365,"cp":4445.1,"r_cp":7094.19},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932365,"cp":4458.39,"r_cp":7116.48},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932365,"cp":4451.63,"r_cp":7107.28},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932365,"cp":4433.36,"r_cp":7078.1},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932365,"cp":4452.9,"r_cp":7109.81},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932365,"cp":4435.04,"r_cp":7081.29},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932365,"cp":4475.75,"r_cp":7146.3},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932365,"cp":4486.59,"r_cp":7184.9},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932365,"cp":4495.65,"r_cp":7199.42},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932365,"cp":4468.93,"r_cp":7156.63},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932365,"cp":4464.2,"r_cp":7152.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932365,"cp":4467.86,"r_cp":7158.36},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932365,"cp":4498.58,"r_cp":7223.28},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932365,"cp":4575.43,"r_cp":7346.68},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932365,"cp":4674.56,"r_cp":7506.58},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932365,"cp":4656.71,"r_cp":7477.92},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932365,"cp":4695.32,"r_cp":7540},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932365,"cp":4662.2,"r_cp":7490.24},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932365,"cp":4625.9,"r_cp":7431.91},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932365,"cp":4629.03,"r_cp":7436.94},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932365,"cp":4648.85,"r_cp":7468.78},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932365,"cp":4536.95,"r_cp":7289},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932365,"cp":4535.9,"r_cp":7287.32},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932365,"cp":4556.17,"r_cp":7319.89},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932365,"cp":4593.71,"r_cp":7380.19},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932365,"cp":4631.89,"r_cp":7441.54},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932365,"cp":4638.64,"r_cp":7452.5},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932365,"cp":4662.62,"r_cp":7505.03},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932365,"cp":4664.92,"r_cp":7508.73},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932365,"cp":4682.45,"r_cp":7536.95},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932365,"cp":4716.53,"r_cp":7591.81},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932365,"cp":4677.14,"r_cp":7528.4},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932365,"cp":4739.09,"r_cp":7628.12},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932365,"cp":4723.57,"r_cp":7603.14},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932365,"cp":4718.51,"r_cp":7596.82},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932365,"cp":4769.81,"r_cp":7679.42},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932365,"cp":4794.31,"r_cp":7718.86},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932365,"cp":4808.11,"r_cp":7741.2},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932365,"cp":4929.53,"r_cp":7936.8},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932365,"cp":4974.73,"r_cp":8009.59},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932365,"cp":4867.28,"r_cp":7836.59},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932365,"cp":4896.51,"r_cp":7883.65},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932365,"cp":4881.04,"r_cp":7881.31},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932365,"cp":4910.82,"r_cp":7929.39},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932365,"cp":4907.24,"r_cp":7923.61},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932365,"cp":4862.18,"r_cp":7850.86},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932365,"cp":4773.02,"r_cp":7706.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932365,"cp":4854.04,"r_cp":7838.1},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932365,"cp":4885.53,"r_cp":7888.95},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932365,"cp":4872.05,"r_cp":7867.19},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932365,"cp":4846.46,"r_cp":7825.87},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932365,"cp":4915.84,"r_cp":7937.89},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932365,"cp":4932.77,"r_cp":7965.24},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932365,"cp":4916.84,"r_cp":7939.51},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932365,"cp":4890.64,"r_cp":7900.03},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932365,"cp":4914.04,"r_cp":7938.28},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932365,"cp":4825.48,"r_cp":7795.22},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932365,"cp":4856.05,"r_cp":7845.29},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932365,"cp":4797.89,"r_cp":7751.33},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932365,"cp":4778.34,"r_cp":7719.75},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932365,"cp":4812.46,"r_cp":7777.33},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932365,"cp":4815.7,"r_cp":7783.62},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932365,"cp":4822.78,"r_cp":7795.6},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932365,"cp":4862.9,"r_cp":7861.39},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932365,"cp":4887.71,"r_cp":7902.67},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932365,"cp":4990.68,"r_cp":8069.15},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932365,"cp":4998.82,"r_cp":8082.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932365,"cp":4967.71,"r_cp":8032.02},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932365,"cp":4979.94,"r_cp":8051.78},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932365,"cp":5019.53,"r_cp":8117.53},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932365,"cp":5008.17,"r_cp":8099.15},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932365,"cp":4935.36,"r_cp":8005.72},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932365,"cp":4951.32,"r_cp":8032.24},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932365,"cp":4983.66,"r_cp":8084.7},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932365,"cp":4995.22,"r_cp":8103.47},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932365,"cp":5046.65,"r_cp":8186.89},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932365,"cp":5030.75,"r_cp":8181.8},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932365,"cp":5085.02,"r_cp":8270.05},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932365,"cp":5039.52,"r_cp":8197.41},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932365,"cp":5106.35,"r_cp":8306.13},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932365,"cp":5110.52,"r_cp":8314.03},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932365,"cp":5085.21,"r_cp":8272.85},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932365,"cp":5125.63,"r_cp":8338.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932365,"cp":5068.71,"r_cp":8246.02},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932365,"cp":5083.17,"r_cp":8269.53},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932365,"cp":5182.84,"r_cp":8432.54},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932365,"cp":5213.83,"r_cp":8482.97},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932365,"cp":5291.19,"r_cp":8608.83},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932365,"cp":5271.15,"r_cp":8576.23},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932365,"cp":5309.18,"r_cp":8638.33},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932365,"cp":5353.68,"r_cp":8710.75},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932365,"cp":5304.96,"r_cp":8631.57},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932365,"cp":5249.37,"r_cp":8541.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932365,"cp":5162.2,"r_cp":8403.7},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932365,"cp":5203.86,"r_cp":8471.51},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932365,"cp":5172.66,"r_cp":8420.73},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932365,"cp":5071.96,"r_cp":8256.88},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932365,"cp":5045.69,"r_cp":8214.11},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932365,"cp":5076.16,"r_cp":8263.72},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932365,"cp":5080,"r_cp":8270.53},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932365,"cp":5083.44,"r_cp":8276.14},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932365,"cp":5095.46,"r_cp":8295.71},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932365,"cp":5177.12,"r_cp":8428.66},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932365,"cp":5169.5033,"r_cp":8416.25},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932365,"cp":5204.0749,"r_cp":8472.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932365,"cp":5198.99,"r_cp":8464.27},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932365,"cp":5256.13,"r_cp":8557.29},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932365,"cp":5229.03,"r_cp":8513.53},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932365,"cp":5131.3,"r_cp":8354.4},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932365,"cp":5153.54,"r_cp":8390.61},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932365,"cp":5118.42,"r_cp":8333.45},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932365,"cp":5143.33,"r_cp":8378.29},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932365,"cp":5142.28,"r_cp":8377.12},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932365,"cp":5097.02,"r_cp":8303.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932365,"cp":5155.83,"r_cp":8399.2},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932365,"cp":5154.46,"r_cp":8397.68},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932365,"cp":5191.61,"r_cp":8458.21},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932365,"cp":5198.33,"r_cp":8469.16},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932365,"cp":5193.18,"r_cp":8460.78},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932365,"cp":5207.56,"r_cp":8485.2},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932365,"cp":5201.88,"r_cp":8475.95},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932365,"cp":5241.07,"r_cp":8539.8},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932365,"cp":5235.63,"r_cp":8530.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932365,"cp":5268.83,"r_cp":8585.03},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932365,"cp":5267.77,"r_cp":8583.58},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932365,"cp":5298.79,"r_cp":8634.13},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932365,"cp":5407.94,"r_cp":8811.99},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932365,"cp":5356.32,"r_cp":8727.88},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932365,"cp":5334.49,"r_cp":8692.3},{"stockId":1000000932365,"date":"2026-01-08T16:00:00.000Z","cp":5362.51,"r_cp":8739.67},{"stockId":1000000932365,"date":"2026-01-11T16:00:00.000Z","cp":5373.87,"r_cp":8758.18},{"stockId":1000000932365,"date":"2026-01-12T16:00:00.000Z","cp":5401.91,"r_cp":8803.88},{"stockId":1000000932365,"date":"2026-01-13T16:00:00.000Z","cp":5394.92,"r_cp":8792.5},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932365,"cp":5411.1,"r_cp":8818.86},{"stockId":1000000932365,"date":"2026-01-15T16:00:00.000Z","cp":5371.91,"r_cp":8755.12},{"stockId":1000000932365,"date":"2026-01-18T16:00:00.000Z","cp":5453.34,"r_cp":8887.83},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932365,"cp":5505.9,"r_cp":8974.03},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932365,"cp":5520.81,"r_cp":8998.34},{"stockId":1000000932365,"date":"2026-01-21T16:00:00.000Z","cp":5573.11,"r_cp":9083.58},{"stockId":1000000932365,"date":"2026-01-22T16:00:00.000Z","cp":5585.74,"r_cp":9122.77},{"stockId":1000000932365,"date":"2026-01-25T16:00:00.000Z","cp":5638.84,"r_cp":9209.49},{"stockId":1000000932365,"date":"2026-01-26T16:00:00.000Z","cp":5606.5,"r_cp":9156.67},{"stockId":1000000932365,"date":"2026-01-27T16:00:00.000Z","cp":5726.77,"r_cp":9353.11},{"stockId":1000000932365,"date":"2026-01-28T16:00:00.000Z","cp":5817.38,"r_cp":9501.08},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932365,"cp":5685.26,"r_cp":9287.28},{"stockId":1000000932365,"date":"2026-02-01T16:00:00.000Z","cp":5461.24,"r_cp":8921.31},{"stockId":1000000932365,"date":"2026-02-02T16:00:00.000Z","cp":5544.54,"r_cp":9057.4},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932365,"cp":5637.99,"r_cp":9210.05},{"stockId":1000000932365,"date":"2026-02-04T16:00:00.000Z","cp":5575.83,"r_cp":9108.51},{"stockId":1000000932365,"date":"2026-02-05T16:00:00.000Z","cp":5566.28,"r_cp":9093.14},{"stockId":1000000932365,"date":"2026-02-08T16:00:00.000Z","cp":5620.4,"r_cp":9181.54},{"stockId":1000000932365,"date":"2026-02-09T16:00:00.000Z","cp":5610.28,"r_cp":9165.01},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932365,"cp":5653.73,"r_cp":9235.99},{"stockId":1000000932365,"date":"2026-02-11T16:00:00.000Z","cp":5644.19,"r_cp":9220.4},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932365,"cp":5548.83,"r_cp":9064.63},{"stockId":1000000932365,"date":"2026-02-23T16:00:00.000Z","cp":5704.83,"r_cp":9319.46},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932365,"cp":5753.03,"r_cp":9398.21},{"stockId":1000000932365,"date":"2026-02-25T16:00:00.000Z","cp":5752.19,"r_cp":9396.83},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932365,"cp":5801.32,"r_cp":9477.1},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932365,"cp":5910.8,"r_cp":9655.95},{"stockId":1000000932365,"date":"2026-03-02T16:00:00.000Z","cp":5896.43,"r_cp":9632.47},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932365,"cp":5842.72,"r_cp":9544.72},{"stockId":1000000932365,"date":"2026-03-04T16:00:00.000Z","cp":5879.4,"r_cp":9604.65},{"stockId":1000000932365,"date":"2026-03-05T16:00:00.000Z","cp":5914.61,"r_cp":9662.17},{"stockId":1000000932365,"date":"2026-03-08T16:00:00.000Z","cp":5945.04,"r_cp":9711.88},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932365,"cp":5902.59,"r_cp":9642.52},{"stockId":1000000932365,"date":"2026-03-10T16:00:00.000Z","cp":5976.04,"r_cp":9762.52},{"stockId":1000000932365,"date":"2026-03-11T16:00:00.000Z","cp":6025.37,"r_cp":9843.1},{"stockId":1000000932365,"date":"2026-03-12T16:00:00.000Z","cp":5964.53,"r_cp":9743.72},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932365,"cp":5891.37,"r_cp":9624.2},{"stockId":1000000932365,"date":"2026-03-16T16:00:00.000Z","cp":5843.63,"r_cp":9546.21},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932365,"cp":5806.72,"r_cp":9485.92},{"stockId":1000000932365,"date":"2026-03-18T16:00:00.000Z","cp":5731.29,"r_cp":9362.69},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932365,"cp":5686.24,"r_cp":9289.09},{"stockId":1000000932365,"date":"2026-03-22T16:00:00.000Z","cp":5504.79,"r_cp":8992.68},{"stockId":1000000932365,"date":"2026-03-23T16:00:00.000Z","cp":5579.04,"r_cp":9113.97},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932365,"cp":5626.57,"r_cp":9191.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932365,"cp":5587.31,"r_cp":9127.49},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932365,"cp":5611.55,"r_cp":9167.08},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932365,"cp":5618.63,"r_cp":9178.65},{"stockId":1000000932365,"date":"2026-03-30T16:00:00.000Z","cp":5564.36,"r_cp":9089.99},{"stockId":1000000932365,"date":"2026-03-31T16:00:00.000Z","cp":5595.53,"r_cp":9140.91},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932365,"cp":5573.18,"r_cp":9104.4},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932365,"cp":5510.02,"r_cp":9001.22},{"stockId":1000000932365,"date":"2026-04-06T16:00:00.000Z","cp":5531.18,"r_cp":9035.78}]}