window.pageData = {"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37931,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":164,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-05-21T06:23:29.186Z","endDate":"2026-05-21T06:23:29.186Z","stock":{"_id":3000000026083,"stockCode":"026083","masterFundShortName":"财通资管中证500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26083,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"财通资管中证500指数增强A","name":"财通资管中证500指数增强型证券投资基金","pinyin":"ctzgzz500zszqxzqtzjj","fundCollectionId":4000051320000,"setUpAssetScale":332145359.28,"setUpDate":"2025-12-18T16:00:00.000Z","setUpShares":332145359.28,"inceptionDate":"2025-12-18T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51320000","tickerId":51320000,"name":"财通证券资产管理有限公司"},"managers":[{"name":"王浩冰","stockType":"fund_manager","stockCode":"db20786781","exchange":"fm","tickerId":230802212290},{"name":"杨宸祎","stockType":"fund_manager","stockCode":"j101020697","exchange":"fm","tickerId":250325250830}],"hotMetrics":{"fpr":{"stockId":3000000026083,"type":"fpr","f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.4138808756151366,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.3865923795830338,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.4619873004976832,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.49148973504123533},"fp":{"stockId":3000000026083,"type":"fp","last_data_date":"2026-05-19T16:00:00.000Z","f_cagr_p_r_fs":0.12200000000000011,"f_p_r_fys":0.12009583707696914,"f_p_r_m1":0.027943197434723066,"f_p_r_m3":0.0412026726057908},"ff":{"stockId":3000000026083,"type":"ff","f_fr_d":"2025-12-24T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.001,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000026083,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":1.122,"f_nv_cr":0.006278026905829792},"f_as":{"stockId":3000000026083,"type":"f_as","f_tas":80888110.19160001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026084,"name":"财通资管中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026084","tickerId":26084,"shortName":"财通资管中证500指数增强C","currency":"CNY","__csrcFundId":16138,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:09:06.941Z","inceptionDate":"2025-12-18T16:00:00.000Z","pinyin":"ctzgzz500zszqxzqtzjj","fundCollectionId":4000051320000,"__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026083,"stockId":2738,"holdings":53300,"marketCap":3960190,"netValueRatio":0.0128,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026083,"stockId":933,"holdings":117900,"marketCap":3631320,"netValueRatio":0.0117,"quarterlyChange":0.12122315253003313,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026083,"stockId":2008,"holdings":58500,"marketCap":3584880,"netValueRatio":0.0116,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026083,"stockId":600487,"holdings":65900,"marketCap":3470294,"netValueRatio":0.0112,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026083,"stockId":2558,"holdings":109600,"marketCap":3456784,"netValueRatio":0.0112,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026083,"stockId":688002,"holdings":33384,"marketCap":3378460,"netValueRatio":0.0109,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026083,"stockId":2271,"holdings":206000,"marketCap":3153860,"netValueRatio":0.0102,"quarterlyChange":0.12656364974245848,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026083,"stockId":600352,"holdings":238800,"marketCap":3106788,"netValueRatio":0.01,"quarterlyChange":0.22045028142589018,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026083,"stockId":601233,"holdings":167100,"marketCap":3016155,"netValueRatio":0.0097,"quarterlyChange":0.04880883207437403,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026083,"stockId":2402,"holdings":100300,"marketCap":2999973,"netValueRatio":0.0097,"quarterlyChange":-0.23542944785276088,"stock":{"stockCode":"002402","exchange":"sz","stockType":"company","tickerId":2402,"name":"和而泰"}}]},"influencesList":[],"fundNetValueList":[{"date":"2025-12-18T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0039},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0017},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0145},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0292},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0314},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0297},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0459},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0593},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0467},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0536},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0614},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0652},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0729},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0697},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0851},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0909},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1086},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1006},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1022},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.111},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.101},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0853},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0399},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0667},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0721},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0569},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0583},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0764},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0784},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0851},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0939},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0776},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0902},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.104},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1142},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1244},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1277},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0869},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0804},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0894},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0966},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0836},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0995},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1021},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1005},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0879},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.08},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.063},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0702},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0419},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0294},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":0.9831},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0059},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0273},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0131},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0242},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0253},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0118},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0326},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0162},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0062},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0108},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0577},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0496},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0594},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0526},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0677},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0662},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.083},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0836},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0915},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0935},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1026},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0904},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.084},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0884},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0824},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0962},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.0945},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1158},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1246},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1249},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1431},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1374},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1528},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1294},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1132},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.1082},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.115},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000026083,"lxr_nv_fc":1.122}],"priceMetricsList":[{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61,"r_cp":6561.53},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31,"r_cp":6436.46},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45,"r_cp":6380.8},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37,"r_cp":6450.78},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13,"r_cp":6385.7},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31,"r_cp":6404.32},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66,"r_cp":6385.7},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54,"r_cp":6388.46},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07,"r_cp":6347.34},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95,"r_cp":6429.35},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94,"r_cp":6355.43},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8,"r_cp":6301.87},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98,"r_cp":6284.2},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47,"r_cp":6294.63},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95,"r_cp":6316.11},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59,"r_cp":6274.64},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09,"r_cp":6300.09},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13,"r_cp":6293.51},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89,"r_cp":6324.31},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82,"r_cp":6251.78},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57,"r_cp":6162.87},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33,"r_cp":6174.57},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91,"r_cp":6043.66},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63,"r_cp":5990.78},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43,"r_cp":6081.92},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05,"r_cp":5971.34},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78,"r_cp":5992.19},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16,"r_cp":6065.39},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48,"r_cp":6000.95},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92,"r_cp":5954.61},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5,"r_cp":5863.37},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26,"r_cp":5906.1},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62,"r_cp":5806.57},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9,"r_cp":5921.88},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16,"r_cp":5883.51},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73,"r_cp":6001.28},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36,"r_cp":5979.4},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9,"r_cp":5936.63},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36,"r_cp":5955.72},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58,"r_cp":5905.68},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69,"r_cp":5933.02},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05,"r_cp":5926.35},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98,"r_cp":5919.28},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8,"r_cp":5745.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06,"r_cp":5679.14},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45,"r_cp":5676.11},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38,"r_cp":5763.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84,"r_cp":5730.89},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28,"r_cp":5720.56},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41,"r_cp":5949.41},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97,"r_cp":5908.89},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62,"r_cp":5830.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85,"r_cp":5715.3},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78,"r_cp":5784.8},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94,"r_cp":5786.38},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81,"r_cp":5792.01},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31,"r_cp":5749.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16,"r_cp":5741.69},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84,"r_cp":5763.25},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07,"r_cp":5684.37},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38,"r_cp":5722.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38,"r_cp":5689.94},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96,"r_cp":5705.32},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01,"r_cp":5606.94},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12,"r_cp":5588.8},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37,"r_cp":5523.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09,"r_cp":5528.05},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36,"r_cp":5537.12},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29,"r_cp":5477.33},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01,"r_cp":5483.08},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9,"r_cp":5553.62},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11,"r_cp":5652.58},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88,"r_cp":5540.2},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48,"r_cp":5600.85},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08,"r_cp":5583.31},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09,"r_cp":5607.27},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45,"r_cp":5529.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19,"r_cp":5492.87},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71,"r_cp":5494.03},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92,"r_cp":5502.94},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59,"r_cp":5480.61},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96,"r_cp":5425.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87,"r_cp":5440.06},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39,"r_cp":5510.18},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39,"r_cp":5483.55},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69,"r_cp":5479.08},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6,"r_cp":5716.93},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48,"r_cp":5768.35},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18,"r_cp":6020.61},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67,"r_cp":6342.77},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22,"r_cp":7003.33},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58,"r_cp":7506.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64,"r_cp":6994.09},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88,"r_cp":6940.33},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81,"r_cp":6672.6},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15,"r_cp":6840.23},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56,"r_cp":6675.57},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09,"r_cp":6662.52},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99,"r_cp":6611.95},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02,"r_cp":6882.02},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23,"r_cp":6960.67},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85,"r_cp":7021.22},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38,"r_cp":7049.1},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7,"r_cp":6988.68},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69,"r_cp":7090.42},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72,"r_cp":7180.85},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53,"r_cp":7094.01},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93,"r_cp":7125.01},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29,"r_cp":7202.36},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82,"r_cp":7117.58},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91,"r_cp":7236.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97,"r_cp":7459.53},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79,"r_cp":7476.39},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56,"r_cp":7615.47},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45,"r_cp":7594.85},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62,"r_cp":7727.28},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88,"r_cp":7645.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84,"r_cp":7640.95},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31,"r_cp":7419.36},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48,"r_cp":7231.82},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04,"r_cp":7120.78},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6,"r_cp":7247.48},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39,"r_cp":7315.59},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31,"r_cp":7307.52},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25,"r_cp":7020.86},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65,"r_cp":7003.13},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48,"r_cp":6947.98},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94,"r_cp":7087.73},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6,"r_cp":7029.93},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94,"r_cp":7145.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62,"r_cp":7257.22},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12,"r_cp":7243.17},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27,"r_cp":7178.92},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99,"r_cp":7207.56},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2,"r_cp":7302.42},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11,"r_cp":7263.24},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09,"r_cp":7318.77},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11,"r_cp":7385.96},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39,"r_cp":7451.1},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29,"r_cp":7314.27},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6,"r_cp":7221.82},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16,"r_cp":7143.18},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62,"r_cp":7192.59},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92,"r_cp":7208.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18,"r_cp":7227.92},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55,"r_cp":7107.45},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26,"r_cp":7201.43},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29,"r_cp":7134.28},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06,"r_cp":7191.41},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17,"r_cp":7206.34},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88,"r_cp":7205.99},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73,"r_cp":6994.56},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82,"r_cp":6774.77},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8,"r_cp":6630.61},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1,"r_cp":6629.91},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68,"r_cp":6700.26},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59,"r_cp":6672.04},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59,"r_cp":6665.93},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28,"r_cp":6559.46},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7,"r_cp":6574.62},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27,"r_cp":6807.44},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46,"r_cp":6746.59},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63,"r_cp":6774.9},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29,"r_cp":6826.01},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33,"r_cp":6859.79},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92,"r_cp":6884},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06,"r_cp":6851.31},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25,"r_cp":6824.17},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95,"r_cp":6904.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34,"r_cp":6830.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39,"r_cp":6861.46},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9,"r_cp":7024.63},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99,"r_cp":7129.84},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55,"r_cp":7196.52},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28,"r_cp":7159.52},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53,"r_cp":7260.04},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26,"r_cp":7208.39},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8,"r_cp":7268.92},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72,"r_cp":7270.05},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71,"r_cp":7138.05},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88,"r_cp":7264.14},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55,"r_cp":7280.84},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06,"r_cp":7402.71},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97,"r_cp":7387.93},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97,"r_cp":7308.48},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74,"r_cp":7396.2},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99,"r_cp":7368.39},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87,"r_cp":7161.71},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77,"r_cp":7193.59},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63,"r_cp":7256.98},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7,"r_cp":7272.95},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77,"r_cp":7391.59},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77,"r_cp":7350.04},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62,"r_cp":7349.85},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97,"r_cp":7388.17},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5,"r_cp":7382.7},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97,"r_cp":7325.83},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98,"r_cp":7455.4},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02,"r_cp":7465.22},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3,"r_cp":7496.12},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44,"r_cp":7457.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49,"r_cp":7405.91},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93,"r_cp":7298.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08,"r_cp":7295.41},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95,"r_cp":7268.37},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5,"r_cp":7270.44},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6,"r_cp":7281.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03,"r_cp":7230.78},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77,"r_cp":7160.04},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85,"r_cp":7202.92},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09,"r_cp":7210.54},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5,"r_cp":7145.05},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03,"r_cp":6462.42},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91,"r_cp":6511.16},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77,"r_cp":6649.11},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06,"r_cp":6776.59},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32,"r_cp":6822.13},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14,"r_cp":6878.13},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53,"r_cp":6848.06},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86,"r_cp":6792.24},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01,"r_cp":6792.42},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72,"r_cp":6796.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38,"r_cp":6896.76},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21,"r_cp":6874.92},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95,"r_cp":6888.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88,"r_cp":6853.15},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18,"r_cp":6879.19},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3,"r_cp":6843.88},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91,"r_cp":6851.98},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82,"r_cp":6885.2},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33,"r_cp":7018.02},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29,"r_cp":7030.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81,"r_cp":7059.38},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72,"r_cp":6996.15},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67,"r_cp":7084.47},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67,"r_cp":7069.78},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12,"r_cp":7091.87},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3,"r_cp":6989.67},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85,"r_cp":6990.69},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79,"r_cp":6997.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37,"r_cp":7030.49},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92,"r_cp":7044.66},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28,"r_cp":6980.96},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04,"r_cp":6922.21},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46,"r_cp":6943.98},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15,"r_cp":6923.79},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24,"r_cp":6906.84},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91,"r_cp":7009.37},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07,"r_cp":6954.14},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84,"r_cp":6983.5},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01,"r_cp":7039.91},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97,"r_cp":7080.3},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08,"r_cp":7074.35},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65,"r_cp":7129.4},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99,"r_cp":7071.56},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95,"r_cp":7117.67},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93,"r_cp":7128.47},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24,"r_cp":7061.31},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81,"r_cp":7095.37},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91,"r_cp":7077.26},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87,"r_cp":7073.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83,"r_cp":6991.02},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51,"r_cp":6949.6},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17,"r_cp":6992.8},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84,"r_cp":7106.18},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55,"r_cp":7226.32},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25,"r_cp":7198.33},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73,"r_cp":7233.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39,"r_cp":7299.33},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67,"r_cp":7323.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95,"r_cp":7272.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66,"r_cp":7309.33},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44,"r_cp":7298.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41,"r_cp":7285.46},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74,"r_cp":7380.95},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49,"r_cp":7353.11},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05,"r_cp":7391.34},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08,"r_cp":7447.9},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86,"r_cp":7440.56},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76,"r_cp":7438.75},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19,"r_cp":7437.88},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46,"r_cp":7519.46},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61,"r_cp":7541.28},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31,"r_cp":7617.78},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41,"r_cp":7682.49},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76,"r_cp":7661.91},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6,"r_cp":7781.69},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59,"r_cp":7790.85},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42,"r_cp":7821.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13,"r_cp":7862.29},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69,"r_cp":7811.23},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34,"r_cp":7702.95},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2,"r_cp":7687.19},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73,"r_cp":7747.24},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24,"r_cp":7798.65},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38,"r_cp":7865.81},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54,"r_cp":7841.61},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5,"r_cp":7825.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76,"r_cp":7909.97},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16,"r_cp":7942.64},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1,"r_cp":8054.38},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85,"r_cp":7957.77},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57,"r_cp":8131.43},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17,"r_cp":8254.95},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31,"r_cp":8239.43},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07,"r_cp":8329.8},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17,"r_cp":8300.21},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85,"r_cp":8447.82},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9,"r_cp":8607.6},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07,"r_cp":8622.67},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56,"r_cp":8497.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16,"r_cp":8681.04},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94,"r_cp":8721.67},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29,"r_cp":8803.82},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69,"r_cp":8619.83},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46,"r_cp":8505.06},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45,"r_cp":8294.61},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95,"r_cp":8561.47},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12,"r_cp":8658.8},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97,"r_cp":8580.6},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11,"r_cp":8584.93},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71,"r_cp":8821.49},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75,"r_cp":8852.96},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36,"r_cp":8840.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99,"r_cp":8906.91},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04,"r_cp":8992.88},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88,"r_cp":8918.38},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35,"r_cp":8882.2},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13,"r_cp":8950.09},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71,"r_cp":8896.12},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71,"r_cp":9074.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32,"r_cp":9096.53},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91,"r_cp":8973.23},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56,"r_cp":9109.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37,"r_cp":9186.52},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92,"r_cp":9355.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22,"r_cp":9169.11},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56,"r_cp":9142.55},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85,"r_cp":8917.51},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294,"r_cp":9041.34},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53,"r_cp":8963.93},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07,"r_cp":8697.55},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64,"r_cp":8764.34},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62,"r_cp":8908.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48,"r_cp":8837.96},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95,"r_cp":8856.42},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53,"r_cp":9000.29},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39,"r_cp":9150.83},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03,"r_cp":9103.47},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97,"r_cp":9277.14},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71,"r_cp":9159.67},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331,"r_cp":9092.06},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6,"r_cp":9095.28},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83,"r_cp":8943.01},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34,"r_cp":8966.2},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72,"r_cp":9110.94},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91,"r_cp":9088.88},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8,"r_cp":9108.77},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61,"r_cp":9044.13},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25,"r_cp":8984.53},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29,"r_cp":9123.58},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46,"r_cp":8975.12},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35,"r_cp":8975.92},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02,"r_cp":8871.4},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75,"r_cp":8836.47},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95,"r_cp":8761.06},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41,"r_cp":8457.68},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97,"r_cp":8521.64},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6,"r_cp":8627.89},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05,"r_cp":8640.94},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28,"r_cp":8623.96},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55,"r_cp":8723.54},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83,"r_cp":8810.73},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3,"r_cp":8734.51},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36,"r_cp":8680.02},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81,"r_cp":8700.85},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84,"r_cp":8806.37},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37,"r_cp":8898.84},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33,"r_cp":8835.51},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99,"r_cp":8878.77},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89,"r_cp":8788.07},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79,"r_cp":8896.48},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96,"r_cp":8827.39},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32,"r_cp":8687.68},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83,"r_cp":8857.11},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84,"r_cp":8811.52},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55,"r_cp":8897.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66,"r_cp":9004.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79,"r_cp":9005.51},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04,"r_cp":9123.92},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71,"r_cp":9196.73},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84,"r_cp":9256.45},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61,"r_cp":9221.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94,"r_cp":9256.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57,"r_cp":9265.05},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2,"r_cp":9495.41},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14,"r_cp":9697.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08,"r_cp":9773.26},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54,"r_cp":9797.58},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69,"r_cp":9999.26},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13,"r_cp":10238.1},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28,"r_cp":10106.76},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7,"r_cp":10211.74},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27,"r_cp":10206.26},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67,"r_cp":10217.94},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95,"r_cp":10286.54},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8,"r_cp":10236.96},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11,"r_cp":10351.53},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6,"r_cp":10410.46},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17,"r_cp":10661.89},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69,"r_cp":10558.28},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93,"r_cp":10610.82},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16,"r_cp":10675.65},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84,"r_cp":10572.23},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52,"r_cp":10389.74},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05,"r_cp":9975.82},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7,"r_cp":10285.7},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06,"r_cp":10301.04},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11,"r_cp":10111.19},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41,"r_cp":10111.65},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28,"r_cp":10316.29},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44,"r_cp":10310.28},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81,"r_cp":10335.52},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57,"r_cp":10457.58},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59,"r_cp":10303.66},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91,"r_cp":10419.52},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56,"r_cp":10586.68},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22,"r_cp":10623.5},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45,"r_cp":10749.2},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33,"r_cp":10749.05},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61,"r_cp":10281.36},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95,"r_cp":10240.81},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17,"r_cp":10315.58},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33,"r_cp":10379.09},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48,"r_cp":10278.72},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3,"r_cp":10441.53},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33,"r_cp":10432.87},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47,"r_cp":10378.42},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8,"r_cp":10229.84},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15,"r_cp":10162},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03,"r_cp":9952.03},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43,"r_cp":10051.85},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09,"r_cp":9779.54},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04,"r_cp":9634.21},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75,"r_cp":9237.81},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37,"r_cp":9432.26},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67,"r_cp":9643.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13,"r_cp":9487.83},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61,"r_cp":9606.56},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72,"r_cp":9626.56},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33,"r_cp":9457.22},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09,"r_cp":9622.69},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29,"r_cp":9442.9},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94,"r_cp":9355.55},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11,"r_cp":9400.46},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15,"r_cp":9864.88},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63,"r_cp":9807.12},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36,"r_cp":9894.94},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7,"r_cp":9892.92},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57,"r_cp":10042.99},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08,"r_cp":9987.75},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08,"r_cp":10156.62},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19,"r_cp":10199.22},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02,"r_cp":10293.37},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33,"r_cp":10269.36},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18,"r_cp":10400.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21,"r_cp":10300.34},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88,"r_cp":10241.57},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05,"r_cp":10305.26},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96,"r_cp":10187.62},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42,"r_cp":10360.08},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51,"r_cp":10370},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44,"r_cp":10666.83},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8,"r_cp":10801.41},{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17,"r_cp":10798.71},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000905,"cp":8839.74,"r_cp":10981.8},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000905,"cp":8785.98,"r_cp":10915.16},{"stockId":1000000000905,"date":"2026-05-12T16:00:00.000Z","cp":8918.24,"r_cp":11079.48},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000905,"cp":8670.16,"r_cp":10773.24},{"stockId":1000000000905,"date":"2026-05-14T16:00:00.000Z","cp":8536.34,"r_cp":10607.64},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000905,"cp":8554.24,"r_cp":10630.7},{"stockId":1000000000905,"date":"2026-05-18T16:00:00.000Z","cp":8627.95,"r_cp":10722.88},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000905,"cp":8656.31,"r_cp":10759.78}]}