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":639,"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":[""]},"startDate":"2024-05-24T20:10:04.369Z","endDate":"2026-05-24T20:10:04.369Z","stock":{"_id":3000000025958,"stockCode":"025958","masterFundShortName":"南方中证全指自由现金流ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25958,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方中证全指自由现金流ETF联接A","name":"南方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":"nfzzqzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050020000,"setUpAssetScale":374786481.26,"setUpDate":"2025-12-01T16:00:00.000Z","setUpShares":374786481.26,"inceptionDate":"2025-12-04T16:00:00.000Z","followedNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"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":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"潘水洋","stockType":"fund_manager","stockCode":"j101019529","exchange":"fm","tickerId":161925246070}],"targetFunds":[{"shortName":"南方中证全指自由现金流ETF(159232)","stockType":"fund","stockCode":"159232","exchange":"sz","tickerId":159232}],"hotMetrics":{"fpr":{"stockId":3000000025958,"type":"fpr","f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.8124471503466937,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7275341480948958,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.8615067787883989,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7629408668187402},"fp":{"stockId":3000000025958,"type":"fp","last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_fys":-0.003467284859270392,"f_cagr_p_r_fs":0.004802282762873089,"f_p_r_m1":-0.051884330305877135,"f_p_r_m3":-0.04816427125021794},"f_nlacan":{"stockId":3000000025958,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.0013,"f_nv_cr":-0.0026892430278883106},"f_as":{"stockId":3000000025958,"type":"f_as","f_tas":499727486.28180003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025959,"name":"南方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":"025959","tickerId":25959,"shortName":"南方中证全指自由现金流ETF联接C","currency":"CNY","__csrcFundId":16044,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-22T17:14:47.947Z","inceptionDate":"2025-12-04T16:00:00.000Z","pinyin":"nfzzqzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050020000,"__indexSourceEastMoney":1,"indexId":1000000932365}],"bondHoldings":[{"_id":"69e8fc1d1398d79843004387","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025958,"stockCode":"019827","stockName":"26国债01","holdings":160000,"marketCap":16042244,"netValueRatio":0.0243,"lastUpdated":"2026-04-22T16:49:33.273Z"}]},"influencesList":[{"stockId":3000000025958,"date":"2026-05-24T16:00:00.000Z","exDate":"2026-05-24T16:00:00.000Z","dividend":0.001,"currency":"CNY","influenceDate":"2026-05-24T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000025958,"date":"2026-04-23T16:00:00.000Z","exDate":"2026-04-23T16:00:00.000Z","dividend":0.001,"currency":"CNY","influenceDate":"2026-04-23T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000025958,"date":"2026-03-25T16:00:00.000Z","exDate":"2026-03-25T16:00:00.000Z","dividend":0.001,"currency":"CNY","influenceDate":"2026-03-25T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000025958,"date":"2026-03-01T16:00:00.000Z","exDate":"2026-03-01T16:00:00.000Z","dividend":0.001,"currency":"CNY","influenceDate":"2026-03-01T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000025958,"date":"2026-01-27T16:00:00.000Z","exDate":"2026-01-27T16:00:00.000Z","dividend":0.001,"currency":"CNY","influenceDate":"2026-01-27T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"fundNetValueList":[{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":0.9965},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":0.9966},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":0.9984},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0022},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0048},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0078},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0187},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0127},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0095},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0141},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0161},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0212},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0207},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0239},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0168},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0315},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.041},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0437},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0532},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0575},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0666},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0607},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0819},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0982},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0756},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0363},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0512},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0678},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0568},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0551},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0645},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.063},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0707},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.069},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.052},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0798},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0885},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0883},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0971},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1166},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1142},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1043},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1109},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1173},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1225},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1152},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.128},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1369},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1285},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1151},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.1065},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0999},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0864},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0785},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0463},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0597},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0682},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0611},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0655},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0669},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0571},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0627},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0586},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0472},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.051},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0667},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0626},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0676},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0644},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0658},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0619},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0682},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0603},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0571},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0588},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0561},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0553},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0503},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0506},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0555},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.072},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0651},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0632},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0541},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0523},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0558},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0474},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0498},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0411},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0301},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0227},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0313},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0224},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.004},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000025958,"lxr_nv_fc":1.0013}],"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},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932365,"cp":5617.56,"r_cp":9176.9},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932365,"cp":5595.22,"r_cp":9140.4},{"stockId":1000000932365,"date":"2026-04-09T16:00:00.000Z","cp":5622.78,"r_cp":9185.44},{"stockId":1000000932365,"date":"2026-04-12T16:00:00.000Z","cp":5605.2,"r_cp":9156.71},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932365,"cp":5613.38,"r_cp":9170.08},{"stockId":1000000932365,"date":"2026-04-14T16:00:00.000Z","cp":5591.72,"r_cp":9134.7},{"stockId":1000000932365,"date":"2026-04-15T16:00:00.000Z","cp":5626.14,"r_cp":9190.92},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932365,"cp":5582.89,"r_cp":9120.27},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932365,"cp":5565.08,"r_cp":9091.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932365,"cp":5572.35,"r_cp":9103.05},{"stockId":1000000932365,"date":"2026-04-21T16:00:00.000Z","cp":5557.6,"r_cp":9078.95},{"stockId":1000000932365,"date":"2026-04-22T16:00:00.000Z","cp":5553.5,"r_cp":9072.25},{"stockId":1000000932365,"date":"2026-04-23T16:00:00.000Z","cp":5524.3,"r_cp":9024.56},{"stockId":1000000932365,"date":"2026-04-26T16:00:00.000Z","cp":5526.01,"r_cp":9027.34},{"stockId":1000000932365,"date":"2026-04-27T16:00:00.000Z","cp":5553.26,"r_cp":9071.87},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932365,"cp":5644.88,"r_cp":9221.53},{"stockId":1000000932365,"date":"2026-04-29T16:00:00.000Z","cp":5606.57,"r_cp":9158.95},{"stockId":1000000932365,"date":"2026-05-05T16:00:00.000Z","cp":5596.21,"r_cp":9142.03},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932365,"cp":5546,"r_cp":9059.99},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932365,"cp":5535.73,"r_cp":9043.22},{"stockId":1000000932365,"date":"2026-05-10T16:00:00.000Z","cp":5552.84,"r_cp":9074.71},{"stockId":1000000932365,"date":"2026-05-11T16:00:00.000Z","cp":5506.63,"r_cp":8999.2},{"stockId":1000000932365,"date":"2026-05-12T16:00:00.000Z","cp":5519.51,"r_cp":9020.25},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932365,"cp":5469.39,"r_cp":8941.37},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000932365,"cp":5408.66,"r_cp":8842.09},{"stockId":1000000932365,"date":"2026-05-17T16:00:00.000Z","cp":5367.84,"r_cp":8775.43},{"stockId":1000000932365,"date":"2026-05-18T16:00:00.000Z","cp":5413.69,"r_cp":8853.28},{"stockId":1000000932365,"date":"2026-05-19T16:00:00.000Z","cp":5360.19,"r_cp":8772.95},{"stockId":1000000932365,"date":"2026-05-20T16:00:00.000Z","cp":5255.42,"r_cp":8607.42},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000932365,"cp":5239.74,"r_cp":8583.06}]}