window.pageData = {"index":{"_id":1000000932367,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932367","csiCode":"932367","tickerId":932367,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"500现金流","followedNum":113,"lastUpdated":"2024-12-26T23:25:46.798Z","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证500自由现金流指数从中证500指数样本中选取50只自由现金流率较高的上市公司证券作为指数样本，以反映中证500指数样本中现金流创造能力较强的上市公司证券的整体表现。","fullName":"中证500自由现金流指数","launchDate":"2024-11-11T16:00:00.000Z","rebalancingFrequency":"quarterly","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932367factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932367_Index_Methodology_cn.pdf","hotSpot":"","series":"strategy","totalReturnIndexId":1009323671010,"pinyin":"500xjl","hotSpots":[""],"memoNum":5},"startDate":"2024-05-15T22:17:16.277Z","endDate":"2026-05-15T22:17:16.277Z","stock":{"_id":3000000025423,"stockCode":"025423","masterFundShortName":"华夏中证500自由现金流ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":25423,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏中证500自由现金流ETF联接(025423)","name":"华夏中证500自由现金流交易型开放式指数证券投资基金联接基金","pinyin":"hxzz500zyxjljyxkfszszqtzjjljjj","setUpAssetScale":742037093,"setUpDate":"2026-02-11T16:00:00.000Z","setUpShares":742037093,"inceptionDate":"2026-02-12T16:00:00.000Z","followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932367,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932367","tickerId":932367,"name":"500现金流","rebalancingFrequency":"quarterly"},"managers":[{"name":"杨斯琪","stockType":"fund_manager","stockCode":"j101019706","exchange":"fm","tickerId":251917248700}],"hotMetrics":{"fpr":{"stockId":3000000025423,"type":"fpr","f_p_r_m1_ssc":1465,"f_p_r_m1_ssrp":0.962431693989071,"f_cagr_p_r_fs_ssc":1453,"f_cagr_p_r_fs_ssrp":0.9827823691460055,"f_p_r_m3_ssc":1410,"f_p_r_m3_ssrp":0.9496096522356281},"fp":{"stockId":3000000025423,"type":"fp","last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_m1":-0.025217031831335168,"f_cagr_p_r_fs":-0.05661132226445287,"f_p_r_m3":-0.05661132226445287},"ff":{"stockId":3000000025423,"type":"ff","f_fr_d":"2026-02-23T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000025423,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":0.9432,"f_nv_cr":-0.012666178163927566}},"masterSlaveFunds":[{"_id":3000000025424,"name":"华夏中证500自由现金流交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"025424","tickerId":25424,"shortName":"华夏中证500自由现金流ETF联接C","currency":"CNY","__csrcFundId":16408,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:11:29.258Z","inceptionDate":"2026-02-12T16:00:00.000Z","pinyin":"hxzz500zyxjljyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000932367}]},"influencesList":[],"fundNetValueList":[{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9998},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":1.0037},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":1.0002},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9949},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9888},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.984},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9819},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9681},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9627},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9434},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.958},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9722},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9612},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.967},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9666},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9532},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9656},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9564},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9451},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9521},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9785},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9685},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9743},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9632},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9639},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9676},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9798},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9717},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.968},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9702},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9723},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9619},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9627},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9563},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9568},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9795},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9667},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9763},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9689},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9679},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9716},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9657},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9672},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9553},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000025423,"lxr_nv_fc":0.9432}],"priceMetricsList":[{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932367,"cp":2866.84,"r_cp":3855.79},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932367,"cp":2862.56,"r_cp":3850.03},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932367,"cp":2789.73,"r_cp":3752.08},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932367,"cp":2756.77,"r_cp":3708.93},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932367,"cp":2741.7,"r_cp":3688.66},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932367,"cp":2769.52,"r_cp":3726.08},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932367,"cp":2795.01,"r_cp":3760.38},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932367,"cp":2780.73,"r_cp":3743.5},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932367,"cp":2679.6,"r_cp":3608.73},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932367,"cp":2669.7,"r_cp":3595.64},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932367,"cp":2669.28,"r_cp":3595.07},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932367,"cp":2707.6,"r_cp":3646.68},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932367,"cp":2688.96,"r_cp":3621.59},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932367,"cp":2741.63,"r_cp":3692.52},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932367,"cp":2786.03,"r_cp":3752.32},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932367,"cp":2788.84,"r_cp":3756.11},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932367,"cp":2807.99,"r_cp":3781.9},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932367,"cp":2800.31,"r_cp":3771.55},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932367,"cp":2833.05,"r_cp":3815.85},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932367,"cp":2838.47,"r_cp":3823.16},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932367,"cp":2866.97,"r_cp":3865.94},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932367,"cp":2912,"r_cp":3926.66},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932367,"cp":2954.54,"r_cp":3984.02},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932367,"cp":2899.19,"r_cp":3909.39},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932367,"cp":2889.26,"r_cp":3895.99},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932367,"cp":2871.02,"r_cp":3871.4},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932367,"cp":2889.83,"r_cp":3896.77},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932367,"cp":2877.74,"r_cp":3880.46},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932367,"cp":2860.41,"r_cp":3857.09},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932367,"cp":2837.8,"r_cp":3826.61},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932367,"cp":2870.45,"r_cp":3870.63},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932367,"cp":2866.32,"r_cp":3865.06},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932367,"cp":2849.48,"r_cp":3842.35},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932367,"cp":2875.54,"r_cp":3877.49},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932367,"cp":2876.54,"r_cp":3878.84},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932367,"cp":2832.93,"r_cp":3820.03},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932367,"cp":2791.96,"r_cp":3764.8},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932367,"cp":2767.26,"r_cp":3731.49},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932367,"cp":2780.76,"r_cp":3749.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932367,"cp":2781.33,"r_cp":3750.46},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932367,"cp":2778.21,"r_cp":3746.25},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932367,"cp":2751.09,"r_cp":3709.69},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932367,"cp":2708.83,"r_cp":3652.83},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932367,"cp":2706.73,"r_cp":3650},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932367,"cp":2767.46,"r_cp":3731.89},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932367,"cp":2749.68,"r_cp":3707.91},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932367,"cp":2779.39,"r_cp":3747.98},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932367,"cp":2796.23,"r_cp":3770.69},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932367,"cp":2803.98,"r_cp":3781.14},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932367,"cp":2795.22,"r_cp":3769.59},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932367,"cp":2780,"r_cp":3749.07},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932367,"cp":2777.28,"r_cp":3745.39},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932367,"cp":2805.41,"r_cp":3783.33},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932367,"cp":2821.5,"r_cp":3805.03},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932367,"cp":2767.82,"r_cp":3732.64},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932367,"cp":2770.57,"r_cp":3736.35},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932367,"cp":2797.73,"r_cp":3772.98},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932367,"cp":2794.97,"r_cp":3769.26},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932367,"cp":2799.35,"r_cp":3775.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932367,"cp":2794.23,"r_cp":3768.26},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932367,"cp":2792.69,"r_cp":3766.18},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932367,"cp":2806.5,"r_cp":3784.8},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932367,"cp":2773.57,"r_cp":3740.39},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932367,"cp":2741.23,"r_cp":3696.77},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932367,"cp":2740.1,"r_cp":3695.26},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932367,"cp":2735.15,"r_cp":3688.58},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932367,"cp":2739.82,"r_cp":3694.87},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932367,"cp":2730.76,"r_cp":3682.66},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932367,"cp":2687.75,"r_cp":3624.66},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932367,"cp":2705.61,"r_cp":3648.74},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932367,"cp":2708.55,"r_cp":3652.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932367,"cp":2681.83,"r_cp":3616.67},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932367,"cp":2695.43,"r_cp":3635.01},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932367,"cp":2696.34,"r_cp":3636.25},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932367,"cp":2702.91,"r_cp":3645.1},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932367,"cp":2721.86,"r_cp":3670.66},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932367,"cp":2724.21,"r_cp":3673.82},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932367,"cp":2748.22,"r_cp":3706.2},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932367,"cp":2763.53,"r_cp":3726.85},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932367,"cp":2768.32,"r_cp":3733.31},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932367,"cp":2794.21,"r_cp":3768.23},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932367,"cp":2840.03,"r_cp":3830.02},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932367,"cp":2829.89,"r_cp":3816.34},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932367,"cp":2840.42,"r_cp":3830.55},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932367,"cp":2838.84,"r_cp":3828.42},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932367,"cp":2823.26,"r_cp":3807.4},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932367,"cp":2810.81,"r_cp":3790.61},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932367,"cp":2839.73,"r_cp":3829.62},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932367,"cp":2861.95,"r_cp":3859.58},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932367,"cp":2851.48,"r_cp":3846.15},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932367,"cp":2857.5,"r_cp":3854.27},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932367,"cp":2827.87,"r_cp":3814.3},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932367,"cp":2804.12,"r_cp":3782.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932367,"cp":2833.59,"r_cp":3822.02},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932367,"cp":2829.19,"r_cp":3816.09},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932367,"cp":2810.69,"r_cp":3791.13},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932367,"cp":2586.65,"r_cp":3488.94},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932367,"cp":2641.31,"r_cp":3562.67},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932367,"cp":2672.24,"r_cp":3604.39},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932367,"cp":2722.99,"r_cp":3672.83},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932367,"cp":2708.17,"r_cp":3652.85},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932367,"cp":2729.57,"r_cp":3681.71},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932367,"cp":2732.97,"r_cp":3686.3},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932367,"cp":2726.28,"r_cp":3677.27},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932367,"cp":2721.25,"r_cp":3670.49},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932367,"cp":2709.27,"r_cp":3654.33},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932367,"cp":2730.37,"r_cp":3682.79},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932367,"cp":2743.67,"r_cp":3700.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932367,"cp":2734.46,"r_cp":3688.31},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932367,"cp":2737.55,"r_cp":3692.47},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932367,"cp":2736.6,"r_cp":3691.2},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932367,"cp":2723.25,"r_cp":3673.18},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932367,"cp":2707.86,"r_cp":3652.43},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932367,"cp":2702.09,"r_cp":3644.64},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932367,"cp":2728.03,"r_cp":3679.63},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932367,"cp":2744.81,"r_cp":3702.27},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932367,"cp":2738.61,"r_cp":3693.9},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932367,"cp":2743.73,"r_cp":3700.81},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932367,"cp":2766.99,"r_cp":3732.18},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932367,"cp":2769.89,"r_cp":3736.1},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932367,"cp":2777.68,"r_cp":3747.41},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932367,"cp":2760.65,"r_cp":3724.43},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932367,"cp":2767.68,"r_cp":3733.92},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932367,"cp":2774.21,"r_cp":3744.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932367,"cp":2784.4,"r_cp":3758.69},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932367,"cp":2806.7,"r_cp":3788.78},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932367,"cp":2769.25,"r_cp":3755.63},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932367,"cp":2749.88,"r_cp":3732.39},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932367,"cp":2744.96,"r_cp":3726.18},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932367,"cp":2741.63,"r_cp":3723.18},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932367,"cp":2773.27,"r_cp":3767.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932367,"cp":2786.67,"r_cp":3785.39},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932367,"cp":2780.53,"r_cp":3779.58},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932367,"cp":2801.73,"r_cp":3808.4},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932367,"cp":2817.25,"r_cp":3830.22},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932367,"cp":2812.54,"r_cp":3823.83},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932367,"cp":2799.28,"r_cp":3809.78},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932367,"cp":2817.5,"r_cp":3834.57},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932367,"cp":2816.28,"r_cp":3832.91},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932367,"cp":2825.53,"r_cp":3846.04},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932367,"cp":2823.67,"r_cp":3845.97},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932367,"cp":2790.07,"r_cp":3809.87},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932367,"cp":2779.65,"r_cp":3795.65},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932367,"cp":2776.75,"r_cp":3791.69},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932367,"cp":2760.72,"r_cp":3771.22},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932367,"cp":2730.22,"r_cp":3730.51},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932367,"cp":2715.93,"r_cp":3721.87},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932367,"cp":2711.25,"r_cp":3720.82},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932367,"cp":2741.16,"r_cp":3763.51},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932367,"cp":2763.61,"r_cp":3794.32},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932367,"cp":2757.72,"r_cp":3789.4},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932367,"cp":2787.72,"r_cp":3831.12},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932367,"cp":2785.65,"r_cp":3828.84},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932367,"cp":2805.35,"r_cp":3855.92},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932367,"cp":2847.57,"r_cp":3913.94},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932367,"cp":2849.04,"r_cp":3915.97},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932367,"cp":2841.4,"r_cp":3908.09},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932367,"cp":2840.6,"r_cp":3906.98},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932367,"cp":2857.83,"r_cp":3930.68},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932367,"cp":2844.79,"r_cp":3912.74},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932367,"cp":2874.44,"r_cp":3953.74},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932367,"cp":2885.92,"r_cp":3975.94},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932367,"cp":2889.26,"r_cp":3980.54},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932367,"cp":2860.41,"r_cp":3940.79},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932367,"cp":2853.98,"r_cp":3938.24},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932367,"cp":2863.41,"r_cp":3951.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932367,"cp":2881.04,"r_cp":3976.58},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932367,"cp":2937.49,"r_cp":4057.04},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932367,"cp":2997.44,"r_cp":4141.18},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932367,"cp":2987.86,"r_cp":4127.94},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932367,"cp":3032.59,"r_cp":4189.73},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932367,"cp":3026.98,"r_cp":4181.98},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932367,"cp":3001.21,"r_cp":4146.38},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932367,"cp":3010.19,"r_cp":4158.78},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932367,"cp":3018.22,"r_cp":4169.89},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932367,"cp":2938.87,"r_cp":4060.26},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932367,"cp":2948.5,"r_cp":4073.56},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932367,"cp":2970.41,"r_cp":4103.83},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932367,"cp":2991.95,"r_cp":4133.59},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932367,"cp":3005.63,"r_cp":4152.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932367,"cp":3007.53,"r_cp":4155.11},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932367,"cp":3027.26,"r_cp":4182.38},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932367,"cp":3036.77,"r_cp":4195.51},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932367,"cp":3046.64,"r_cp":4209.15},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932367,"cp":3076.6,"r_cp":4250.54},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932367,"cp":3026.99,"r_cp":4182},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932367,"cp":3095.46,"r_cp":4277.39},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932367,"cp":3107.62,"r_cp":4294.19},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932367,"cp":3101.66,"r_cp":4285.95},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932367,"cp":3138.63,"r_cp":4337.04},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932367,"cp":3148.13,"r_cp":4350.17},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932367,"cp":3161.46,"r_cp":4368.83},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932367,"cp":3225.04,"r_cp":4456.68},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932367,"cp":3254.71,"r_cp":4497.69},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932367,"cp":3177.23,"r_cp":4390.61},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932367,"cp":3206.3,"r_cp":4430.79},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932367,"cp":3223.04,"r_cp":4453.92},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932367,"cp":3265.09,"r_cp":4512.03},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932367,"cp":3247.55,"r_cp":4487.79},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932367,"cp":3212.12,"r_cp":4438.83},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932367,"cp":3161.71,"r_cp":4369.16},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932367,"cp":3228.99,"r_cp":4462.14},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932367,"cp":3247.71,"r_cp":4488.02},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932367,"cp":3257.95,"r_cp":4502.16},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932367,"cp":3236.37,"r_cp":4472.35},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932367,"cp":3281.98,"r_cp":4535.37},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932367,"cp":3310.18,"r_cp":4574.33},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932367,"cp":3292.26,"r_cp":4550.55},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932367,"cp":3295.31,"r_cp":4554.77},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932367,"cp":3320.7,"r_cp":4590.86},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932367,"cp":3275.76,"r_cp":4528.73},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932367,"cp":3297.4,"r_cp":4560.15},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932367,"cp":3254.65,"r_cp":4501.02},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932367,"cp":3245.35,"r_cp":4488.16},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932367,"cp":3286.04,"r_cp":4550.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932367,"cp":3293.5,"r_cp":4560.48},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932367,"cp":3302.45,"r_cp":4572.88},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932367,"cp":3319.76,"r_cp":4598.9},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932367,"cp":3346.05,"r_cp":4636.6},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932367,"cp":3422.75,"r_cp":4742.89},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932367,"cp":3444.56,"r_cp":4773.11},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932367,"cp":3419.34,"r_cp":4738.38},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932367,"cp":3396.03,"r_cp":4706.08},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932367,"cp":3434.21,"r_cp":4759.35},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932367,"cp":3418.62,"r_cp":4737.74},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932367,"cp":3390.13,"r_cp":4699.23},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932367,"cp":3390.34,"r_cp":4702.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932367,"cp":3418.07,"r_cp":4740.78},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932367,"cp":3393.93,"r_cp":4707.3},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932367,"cp":3422.22,"r_cp":4746.54},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932367,"cp":3413.62,"r_cp":4734.61},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932367,"cp":3436,"r_cp":4765.65},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932367,"cp":3399.69,"r_cp":4715.28},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932367,"cp":3463.25,"r_cp":4803.45},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932367,"cp":3459.86,"r_cp":4801.45},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932367,"cp":3430.1,"r_cp":4760.72},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932367,"cp":3457.56,"r_cp":4798.83},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932367,"cp":3420.62,"r_cp":4747.56},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932367,"cp":3440.17,"r_cp":4774.7},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932367,"cp":3504.27,"r_cp":4865.54},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932367,"cp":3527.48,"r_cp":4897.78},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932367,"cp":3572.12,"r_cp":4959.76},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932367,"cp":3567.07,"r_cp":4952.75},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932367,"cp":3566.97,"r_cp":4952.61},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932367,"cp":3606.63,"r_cp":5007.67},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932367,"cp":3601.32,"r_cp":5000.3},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932367,"cp":3558.65,"r_cp":4941.05},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932367,"cp":3482.97,"r_cp":4836.29},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932367,"cp":3495.81,"r_cp":4854.12},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932367,"cp":3454.5,"r_cp":4796.76},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932367,"cp":3358,"r_cp":4662.77},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932367,"cp":3348.73,"r_cp":4649.9},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932367,"cp":3376.78,"r_cp":4688.84},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932367,"cp":3400.42,"r_cp":4721.67},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932367,"cp":3388.07,"r_cp":4704.51},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932367,"cp":3426.6,"r_cp":4758.02},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932367,"cp":3489.1,"r_cp":4844.8},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932367,"cp":3476.3095,"r_cp":4827.27},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932367,"cp":3514.9796,"r_cp":4880.97},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932367,"cp":3514.51,"r_cp":4880.32},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932367,"cp":3563.07,"r_cp":4947.74},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932367,"cp":3559.77,"r_cp":4943.16},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932367,"cp":3499.74,"r_cp":4859.81},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932367,"cp":3517.74,"r_cp":4884.8},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932367,"cp":3485.53,"r_cp":4840.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932367,"cp":3515.33,"r_cp":4881.46},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932367,"cp":3513.64,"r_cp":4880.21},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932367,"cp":3463.34,"r_cp":4810.35},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932367,"cp":3515.77,"r_cp":4883.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932367,"cp":3522.12,"r_cp":4893.49},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932367,"cp":3578.89,"r_cp":4972.35},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932367,"cp":3613.38,"r_cp":5020.27},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932367,"cp":3604.24,"r_cp":5007.58},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932367,"cp":3642.06,"r_cp":5060.13},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932367,"cp":3633.6,"r_cp":5048.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932367,"cp":3678.29,"r_cp":5110.46},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932367,"cp":3651.23,"r_cp":5073.3},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932367,"cp":3670.69,"r_cp":5100.33},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932367,"cp":3659.46,"r_cp":5084.72},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932367,"cp":3715.57,"r_cp":5162.69},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932367,"cp":3796.43,"r_cp":5275.05},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932367,"cp":3799.17,"r_cp":5278.85},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932367,"cp":3764.2,"r_cp":5230.26},{"stockId":1000000932367,"date":"2026-01-08T16:00:00.000Z","cp":3793.71,"r_cp":5274.22},{"stockId":1000000932367,"date":"2026-01-11T16:00:00.000Z","cp":3818.41,"r_cp":5308.57},{"stockId":1000000932367,"date":"2026-01-12T16:00:00.000Z","cp":3838.15,"r_cp":5336.15},{"stockId":1000000932367,"date":"2026-01-13T16:00:00.000Z","cp":3867.17,"r_cp":5376.49},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932367,"cp":3893.54,"r_cp":5413.15},{"stockId":1000000932367,"date":"2026-01-15T16:00:00.000Z","cp":3880.8,"r_cp":5395.44},{"stockId":1000000932367,"date":"2026-01-18T16:00:00.000Z","cp":3956.8,"r_cp":5501.1},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932367,"cp":3999.59,"r_cp":5561.72},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932367,"cp":4057.47,"r_cp":5642.2},{"stockId":1000000932367,"date":"2026-01-21T16:00:00.000Z","cp":4116.84,"r_cp":5724.76},{"stockId":1000000932367,"date":"2026-01-22T16:00:00.000Z","cp":4197.28,"r_cp":5836.61},{"stockId":1000000932367,"date":"2026-01-25T16:00:00.000Z","cp":4252.62,"r_cp":5913.57},{"stockId":1000000932367,"date":"2026-01-26T16:00:00.000Z","cp":4266.77,"r_cp":5933.6},{"stockId":1000000932367,"date":"2026-01-27T16:00:00.000Z","cp":4404.61,"r_cp":6125.28},{"stockId":1000000932367,"date":"2026-01-28T16:00:00.000Z","cp":4477.92,"r_cp":6227.24},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932367,"cp":4323.38,"r_cp":6012.32},{"stockId":1000000932367,"date":"2026-02-01T16:00:00.000Z","cp":4086.43,"r_cp":5682.8},{"stockId":1000000932367,"date":"2026-02-02T16:00:00.000Z","cp":4149.96,"r_cp":5771.16},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932367,"cp":4228.26,"r_cp":5880.05},{"stockId":1000000932367,"date":"2026-02-04T16:00:00.000Z","cp":4145.18,"r_cp":5764.51},{"stockId":1000000932367,"date":"2026-02-05T16:00:00.000Z","cp":4138.27,"r_cp":5754.9},{"stockId":1000000932367,"date":"2026-02-08T16:00:00.000Z","cp":4234.66,"r_cp":5888.94},{"stockId":1000000932367,"date":"2026-02-09T16:00:00.000Z","cp":4207.59,"r_cp":5851.3},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932367,"cp":4242.65,"r_cp":5901.18},{"stockId":1000000932367,"date":"2026-02-11T16:00:00.000Z","cp":4234.77,"r_cp":5890.21},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932367,"cp":4143.38,"r_cp":5763.1},{"stockId":1000000932367,"date":"2026-02-23T16:00:00.000Z","cp":4260.13,"r_cp":5925.49},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932367,"cp":4350.02,"r_cp":6050.52},{"stockId":1000000932367,"date":"2026-02-25T16:00:00.000Z","cp":4366.81,"r_cp":6073.88},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932367,"cp":4421.02,"r_cp":6149.28},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932367,"cp":4490.05,"r_cp":6245.29},{"stockId":1000000932367,"date":"2026-03-02T16:00:00.000Z","cp":4314.55,"r_cp":6001.18},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932367,"cp":4278.76,"r_cp":5951.4},{"stockId":1000000932367,"date":"2026-03-04T16:00:00.000Z","cp":4299.98,"r_cp":5980.92},{"stockId":1000000932367,"date":"2026-03-05T16:00:00.000Z","cp":4331.5,"r_cp":6024.76},{"stockId":1000000932367,"date":"2026-03-08T16:00:00.000Z","cp":4287.48,"r_cp":5963.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932367,"cp":4296.26,"r_cp":5975.75},{"stockId":1000000932367,"date":"2026-03-10T16:00:00.000Z","cp":4331.93,"r_cp":6025.35},{"stockId":1000000932367,"date":"2026-03-11T16:00:00.000Z","cp":4332.22,"r_cp":6025.76},{"stockId":1000000932367,"date":"2026-03-12T16:00:00.000Z","cp":4264.32,"r_cp":5931.33},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932367,"cp":4196.62,"r_cp":5837.16},{"stockId":1000000932367,"date":"2026-03-16T16:00:00.000Z","cp":4148.19,"r_cp":5769.79},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932367,"cp":4125.91,"r_cp":5738.81},{"stockId":1000000932367,"date":"2026-03-18T16:00:00.000Z","cp":4010.15,"r_cp":5577.79},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932367,"cp":3971.8,"r_cp":5524.45},{"stockId":1000000932367,"date":"2026-03-22T16:00:00.000Z","cp":3835.92,"r_cp":5335.45},{"stockId":1000000932367,"date":"2026-03-23T16:00:00.000Z","cp":3910.23,"r_cp":5438.81},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932367,"cp":3972.15,"r_cp":5524.94},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932367,"cp":3924.83,"r_cp":5459.12},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932367,"cp":3950.26,"r_cp":5494.49},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932367,"cp":3948.22,"r_cp":5491.65},{"stockId":1000000932367,"date":"2026-03-30T16:00:00.000Z","cp":3890.2,"r_cp":5410.95},{"stockId":1000000932367,"date":"2026-03-31T16:00:00.000Z","cp":3943.7,"r_cp":5485.37},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932367,"cp":3903.96,"r_cp":5430.09},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932367,"cp":3855.43,"r_cp":5362.59},{"stockId":1000000932367,"date":"2026-04-06T16:00:00.000Z","cp":3886.03,"r_cp":5405.15},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932367,"cp":3999.9,"r_cp":5563.53},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932367,"cp":3956.84,"r_cp":5503.63},{"stockId":1000000932367,"date":"2026-04-09T16:00:00.000Z","cp":3981.03,"r_cp":5537.29},{"stockId":1000000932367,"date":"2026-04-12T16:00:00.000Z","cp":3933.22,"r_cp":5470.78},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932367,"cp":3935.84,"r_cp":5474.43},{"stockId":1000000932367,"date":"2026-04-14T16:00:00.000Z","cp":3952.04,"r_cp":5496.96},{"stockId":1000000932367,"date":"2026-04-15T16:00:00.000Z","cp":4004.11,"r_cp":5569.39},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932367,"cp":3968.98,"r_cp":5520.53},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932367,"cp":3952.79,"r_cp":5498},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932367,"cp":3960.31,"r_cp":5509.8},{"stockId":1000000932367,"date":"2026-04-21T16:00:00.000Z","cp":3969.75,"r_cp":5522.93},{"stockId":1000000932367,"date":"2026-04-22T16:00:00.000Z","cp":3924.87,"r_cp":5460.49},{"stockId":1000000932367,"date":"2026-04-23T16:00:00.000Z","cp":3924.41,"r_cp":5459.86},{"stockId":1000000932367,"date":"2026-04-26T16:00:00.000Z","cp":3896.91,"r_cp":5421.6},{"stockId":1000000932367,"date":"2026-04-27T16:00:00.000Z","cp":3899.17,"r_cp":5424.74},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932367,"cp":3996.69,"r_cp":5561.16},{"stockId":1000000932367,"date":"2026-04-29T16:00:00.000Z","cp":3941.29,"r_cp":5484.07},{"stockId":1000000932367,"date":"2026-05-05T16:00:00.000Z","cp":3982.78,"r_cp":5541.8},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932367,"cp":3950.49,"r_cp":5496.87},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932367,"cp":3946.33,"r_cp":5491.08},{"stockId":1000000932367,"date":"2026-05-10T16:00:00.000Z","cp":3955.47,"r_cp":5512.32},{"stockId":1000000932367,"date":"2026-05-11T16:00:00.000Z","cp":3929.81,"r_cp":5476.56},{"stockId":1000000932367,"date":"2026-05-12T16:00:00.000Z","cp":3936.76,"r_cp":5486.24},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932367,"cp":3879.93,"r_cp":5414.67},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000932367,"cp":3828.13,"r_cp":5342.39}]}