window.pageData = {"index":{"_id":1000000932315,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932315","csiCode":"932315","tickerId":932315,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证红利质量","followedNum":422,"insertedDate":"2025-05-13T07:04:09.193Z","lastUpdated":"2025-05-13T23:48:45.422Z","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证全指红利质量指数选取50只分红稳定、股息率较高且盈利持续性较好的上市公司证券作为指数样本，以反映具有较强分红和盈利能力特征的上市公司证券的整体表现。","fullName":"中证全指红利质量指数","launchDate":"2024-07-07T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"high_dividend","series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932315factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932315_Index_Methodology_cn.pdf","totalReturnIndexId":1009323151010,"pinyin":"zzhlzl","memoNum":25,"hotSpots":["high_dividend"]},"startDate":"2024-04-07T15:55:28.002Z","endDate":"2026-04-07T15:55:28.002Z","stock":{"_id":3000000026672,"name":"招商中证全指红利质量交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"026672","tickerId":26672,"shortName":"招商中证全指红利质量ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-03-10T16:00:00.000Z","pinyin":"zszzqzhlzljyxkfszszqtzjjfqsljjj","fundCollectionId":4000050210000,"followedNum":1,"indexId":1000000932315,"index":{"_id":1000000932315,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932315","tickerId":932315,"name":"中证红利质量","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009323151010},"fundCollection":{"_id":4000050210000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"_id":7122610184090,"name":"刘重杰","gender":"m","educationCode":"001003","resume":"刘重杰：男，曾任职于成都商报社、西南财经大学金融数据中心、南京大学金陵学院；2010年7月加入华西期货有限责任公司，历任金融工程部高级研究员、部门负责人；2014年3月加入西南证券股份有限公司，历任衍生品业务岗、平仓处置岗、策略研究岗、投资者教育及培训岗；2017年9月加入招商基金管理有限公司，曾任招商中证A100交易型开放式指数证券投资基金、招商中证香港科技交易型开放式指数证券投资基金（QDII）、招商中证物联网主题交易型开放式指数证券投资基金、招商沪深300ESG基准交易型开放式指数证券投资基金、招商中证云计算与大数据主题交易型开放式指数证券投资基金、招商中证生物科技主题交易型开放式指数证券投资基金、招商中证浙江100交易型开放式指数证券投资基金、招商深证100交易型开放式指数证券投资基金联接基金、深证电子信息传媒产业（TMT）50交易型开放式指数证券投资基金、招商深证电子信息传媒产业（TMT）50交易型开放式指数证券投资基金联接基金基金经理，现任招商中证全指红利质量交易型开放式指数证券投资基金、招商利安新兴亚洲精选交易型开放式指数证券投资基金（QDII）、招商中证A500交易型开放式指数证券投资基金发起式联接基金、招商中证A500交易型开放式指数证券投资基金、招商中证国新央企股东回报交易型开放式指数证券投资基金发起式联接基金、招商纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）、招商中证国新央企股东回报交易型开放式指数证券投资基金、招商纳斯达克100交易型开放式指数证券投资基金（QDII）、招商中证银行AH价格优选交易型开放式指数证券投资基金发起式联接基金、招商中证畜牧养殖交易型开放式指数证券投资基金联接基金、招商中证银行AH价格优选交易型开放式指数证券投资基金、招商中证红利交易型开放式指数证券投资基金联接基金、招商中证新能源汽车指数型证券投资基金、招商中证畜牧养殖交易型开放式指数证券投资基金、招商国证食品饮料行业交易型开放式指数证券投资基金、招商中证红利交易型开放式指数证券投资基金、招商深证100交易型开放式指数证券投资基金基金经理。","tickerId":122610184090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20584317","exchange":"fm","cnInfoCode":"db20584317","lastUpdated":"2025-04-11T14:38:13.346Z","followedNum":0,"currency":"CNY","workingDate":"2018-05-04T16:00:00.000Z","fundCompanyId":4000050210000,"fundManagerSecondLevel":"company","pinyin":"lzj","appointmentDate":"2026-02-09T16:00:00.000Z"}],"hotMetrics":{"fpr":{"stockId":3000000026672,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.8802914642609299},"fp":{"stockId":3000000026672,"type":"fp","last_data_date":"2026-04-06T16:00:00.000Z","f_cagr_p_r_fs":-0.04624161745570998},"f_nlacan":{"stockId":3000000026672,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":0.9529,"f_nv_cr":-0.00041959509073752344}},"masterSlaveFunds":[{"_id":3000000026671,"__csrcFundId":16495,"stockCode":"026671","masterFundShortName":"招商中证全指红利质量ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26671,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商中证全指红利质量ETF发起式联接A","lastUpdated":"2026-04-03T21:01:53.999Z","name":"招商中证全指红利质量交易型开放式指数证券投资基金发起式联接基金","pinyin":"zszzqzhlzljyxkfszszqtzjjfqsljjj","fundCollectionId":4000050210000,"__indexSourceEastMoney":1,"followedNum":3,"setUpAssetScale":687088762.27,"setUpDate":"2026-02-09T16:00:00.000Z","setUpShares":687088762.27,"__indexSourceCsi":1,"inceptionDate":"2026-02-12T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932315}]},"influencesList":[],"fundNetValueList":[{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9991},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9923},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9881},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9864},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9667},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9606},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9249},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9356},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9428},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9353},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9468},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9562},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9531},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9665},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9635},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9533},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9529}],"priceMetricsList":[{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932315,"cp":3563.99,"r_cp":5155.92},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932315,"cp":3610.35,"r_cp":5223},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932315,"cp":3611.98,"r_cp":5227.78},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932315,"cp":3639.44,"r_cp":5277.69},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932315,"cp":3634.13,"r_cp":5270},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932315,"cp":3623.77,"r_cp":5254.97},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932315,"cp":3615.13,"r_cp":5242.45},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932315,"cp":3581.13,"r_cp":5193.14},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932315,"cp":3627.63,"r_cp":5260.57},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932315,"cp":3602.04,"r_cp":5223.46},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932315,"cp":3591.32,"r_cp":5207.92},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932315,"cp":3485.62,"r_cp":5054.63},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932315,"cp":3447.42,"r_cp":4999.24},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932315,"cp":3407.04,"r_cp":4940.68},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932315,"cp":3480.22,"r_cp":5046.8},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932315,"cp":3469.46,"r_cp":5031.21},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932315,"cp":3444.59,"r_cp":4995.13},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932315,"cp":3549.89,"r_cp":5147.84},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932315,"cp":3526.75,"r_cp":5114.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932315,"cp":3486.26,"r_cp":5055.56},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932315,"cp":3438.6,"r_cp":4986.45},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932315,"cp":3435.46,"r_cp":4981.89},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932315,"cp":3449.24,"r_cp":5001.88},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932315,"cp":3461.58,"r_cp":5020.97},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932315,"cp":3445.1,"r_cp":4997.06},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932315,"cp":3465.11,"r_cp":5026.09},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932315,"cp":3463.55,"r_cp":5023.83},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932315,"cp":3430.98,"r_cp":4976.58},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932315,"cp":3441.36,"r_cp":4995.5},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932315,"cp":3462.63,"r_cp":5027.55},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932315,"cp":3487.28,"r_cp":5063.34},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932315,"cp":3467.35,"r_cp":5034.4},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932315,"cp":3450.51,"r_cp":5009.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932315,"cp":3456.27,"r_cp":5018.3},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932315,"cp":3470.47,"r_cp":5038.92},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932315,"cp":3439,"r_cp":4993.23},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932315,"cp":3417.47,"r_cp":4961.98},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932315,"cp":3370.28,"r_cp":4919.86},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932315,"cp":3378.45,"r_cp":4931.8},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932315,"cp":3409.76,"r_cp":4977.51},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932315,"cp":3360,"r_cp":4904.86},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932315,"cp":3383.39,"r_cp":4939.01},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932315,"cp":3381.33,"r_cp":4935.99},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932315,"cp":3373.87,"r_cp":4925.11},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932315,"cp":3337.52,"r_cp":4872.62},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932315,"cp":3304.48,"r_cp":4824.37},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932315,"cp":3304.22,"r_cp":4825.99},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932315,"cp":3307.36,"r_cp":4830.79},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932315,"cp":3285.17,"r_cp":4798.38},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932315,"cp":3295.6,"r_cp":4814.21},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932315,"cp":3332.26,"r_cp":4867.77},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932315,"cp":3335.65,"r_cp":4872.71},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932315,"cp":3345.74,"r_cp":4888.75},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932315,"cp":3378.1,"r_cp":4936.04},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932315,"cp":3467.54,"r_cp":5066.73},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932315,"cp":3521.56,"r_cp":5145.65},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932315,"cp":3671.68,"r_cp":5369.95},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932315,"cp":3788.85,"r_cp":5542.8},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932315,"cp":4109.94,"r_cp":6013.23},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932315,"cp":4303.48,"r_cp":6296.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932315,"cp":3994.41,"r_cp":5844.57},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932315,"cp":4055.78,"r_cp":5934.37},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932315,"cp":3956.84,"r_cp":5789.6},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932315,"cp":4019.44,"r_cp":5881.19},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932315,"cp":3908.43,"r_cp":5718.76},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932315,"cp":3886.88,"r_cp":5687.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932315,"cp":3836.62,"r_cp":5615.73},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932315,"cp":3945.17,"r_cp":5775.52},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932315,"cp":3968.62,"r_cp":5809.85},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932315,"cp":4045.33,"r_cp":5922.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932315,"cp":4039.16,"r_cp":5914.67},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932315,"cp":4035.69,"r_cp":5909.59},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932315,"cp":4047.13,"r_cp":5926.35},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932315,"cp":4068.33,"r_cp":5957.38},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932315,"cp":4014.61,"r_cp":5878.72},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932315,"cp":3956.88,"r_cp":5794.19},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932315,"cp":3890.99,"r_cp":5697.7},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932315,"cp":3885.8,"r_cp":5691.8},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932315,"cp":3926.44,"r_cp":5751.34},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932315,"cp":3986.75,"r_cp":5839.67},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932315,"cp":3931.38,"r_cp":5765.29},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932315,"cp":4035.29,"r_cp":5917.66},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932315,"cp":4021.96,"r_cp":5898.12},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932315,"cp":3988.29,"r_cp":5848.75},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932315,"cp":3971.39,"r_cp":5823.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932315,"cp":4005.32,"r_cp":5873.72},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932315,"cp":3951.7,"r_cp":5795.08},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932315,"cp":3885.01,"r_cp":5697.29},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932315,"cp":3842.73,"r_cp":5635.28},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932315,"cp":3883.19,"r_cp":5694.61},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932315,"cp":3912.58,"r_cp":5737.71},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932315,"cp":3896.09,"r_cp":5713.54},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932315,"cp":3802.82,"r_cp":5576.76},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932315,"cp":3788.58,"r_cp":5555.87},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932315,"cp":3775.86,"r_cp":5537.22},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932315,"cp":3836.07,"r_cp":5625.52},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932315,"cp":3779.2,"r_cp":5542.12},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932315,"cp":3817.41,"r_cp":5598.15},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932315,"cp":3860.63,"r_cp":5661.53},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932315,"cp":3865.6,"r_cp":5668.83},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932315,"cp":3870.08,"r_cp":5675.38},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932315,"cp":3848.7,"r_cp":5644.17},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932315,"cp":3875.52,"r_cp":5683.5},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932315,"cp":3880.22,"r_cp":5690.38},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932315,"cp":3909.36,"r_cp":5733.12},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932315,"cp":3939.1,"r_cp":5778.01},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932315,"cp":3976.65,"r_cp":5833.09},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932315,"cp":3898.65,"r_cp":5718.68},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932315,"cp":3879.04,"r_cp":5689.92},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932315,"cp":3862.46,"r_cp":5665.6},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932315,"cp":3880.19,"r_cp":5691.6},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932315,"cp":3885.47,"r_cp":5699.34},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932315,"cp":3873.47,"r_cp":5692.22},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932315,"cp":3854.97,"r_cp":5665.04},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932315,"cp":3910.39,"r_cp":5746.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932315,"cp":3906.05,"r_cp":5740.09},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932315,"cp":3901.6,"r_cp":5733.55},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932315,"cp":3903.75,"r_cp":5736.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932315,"cp":3933.08,"r_cp":5779.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932315,"cp":3894.57,"r_cp":5723.23},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932315,"cp":3807.62,"r_cp":5595.44},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932315,"cp":3766.54,"r_cp":5535.08},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932315,"cp":3753.28,"r_cp":5515.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932315,"cp":3767.46,"r_cp":5536.43},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932315,"cp":3797.22,"r_cp":5580.17},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932315,"cp":3765.16,"r_cp":5533.05},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932315,"cp":3706.94,"r_cp":5447.49},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932315,"cp":3681.75,"r_cp":5410.47},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932315,"cp":3763.84,"r_cp":5531.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932315,"cp":3751.01,"r_cp":5512.26},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932315,"cp":3759.1,"r_cp":5524.14},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932315,"cp":3789.25,"r_cp":5568.45},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932315,"cp":3788.26,"r_cp":5566.99},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932315,"cp":3788,"r_cp":5567.29},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932315,"cp":3761.11,"r_cp":5529.38},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932315,"cp":3763.93,"r_cp":5533.53},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932315,"cp":3796.82,"r_cp":5581.88},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932315,"cp":3820.22,"r_cp":5616.28},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932315,"cp":3759.01,"r_cp":5526.29},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932315,"cp":3776.68,"r_cp":5552.27},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932315,"cp":3817.38,"r_cp":5612.1},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932315,"cp":3803.55,"r_cp":5591.77},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932315,"cp":3805.11,"r_cp":5594.07},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932315,"cp":3816.12,"r_cp":5610.25},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932315,"cp":3792.68,"r_cp":5575.79},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932315,"cp":3818.3,"r_cp":5613.45},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932315,"cp":3789.67,"r_cp":5571.37},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932315,"cp":3761.79,"r_cp":5530.38},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932315,"cp":3777.01,"r_cp":5552.75},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932315,"cp":3782.5,"r_cp":5560.82},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932315,"cp":3781.25,"r_cp":5558.99},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932315,"cp":3791.32,"r_cp":5573.79},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932315,"cp":3743.98,"r_cp":5504.19},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932315,"cp":3771.61,"r_cp":5544.82},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932315,"cp":3799.44,"r_cp":5585.73},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932315,"cp":3747.33,"r_cp":5509.13},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932315,"cp":3760.73,"r_cp":5528.82},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932315,"cp":3763.56,"r_cp":5532.99},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932315,"cp":3777.14,"r_cp":5552.95},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932315,"cp":3812.72,"r_cp":5605.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932315,"cp":3812.24,"r_cp":5604.54},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932315,"cp":3827.43,"r_cp":5626.87},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932315,"cp":3844.67,"r_cp":5652.23},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932315,"cp":3835.31,"r_cp":5638.46},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932315,"cp":3832.45,"r_cp":5634.26},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932315,"cp":3924.84,"r_cp":5770.08},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932315,"cp":3915.87,"r_cp":5756.9},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932315,"cp":3923.93,"r_cp":5768.75},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932315,"cp":3919.03,"r_cp":5761.54},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932315,"cp":3875.29,"r_cp":5697.24},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932315,"cp":3841.83,"r_cp":5648.06},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932315,"cp":3883.7296,"r_cp":5709.65},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932315,"cp":3876.9083,"r_cp":5699.62},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932315,"cp":3863.0678,"r_cp":5679.27},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932315,"cp":3887.8065,"r_cp":5715.64},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932315,"cp":3885.1993,"r_cp":5711.81},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932315,"cp":3882.0355,"r_cp":5707.16},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932315,"cp":3898.7726,"r_cp":5731.76},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932315,"cp":3897.7575,"r_cp":5730.27},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932315,"cp":3846.4323,"r_cp":5654.82},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932315,"cp":3578.0881,"r_cp":5260.31},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932315,"cp":3633.7377,"r_cp":5342.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932315,"cp":3652.1506,"r_cp":5369.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932315,"cp":3707.3227,"r_cp":5450.3},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932315,"cp":3714.226,"r_cp":5461.01},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932315,"cp":3742.1101,"r_cp":5502.01},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932315,"cp":3770.2933,"r_cp":5543.45},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932315,"cp":3769.6021,"r_cp":5542.43},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932315,"cp":3774.328,"r_cp":5549.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932315,"cp":3768.4764,"r_cp":5540.97},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932315,"cp":3794.1973,"r_cp":5578.79},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932315,"cp":3788.5306,"r_cp":5570.46},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932315,"cp":3788.799,"r_cp":5571.74},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932315,"cp":3805.7613,"r_cp":5596.68},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932315,"cp":3798.1232,"r_cp":5585.45},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932315,"cp":3761.3515,"r_cp":5531.38},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932315,"cp":3756.1602,"r_cp":5523.74},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932315,"cp":3746.3834,"r_cp":5516.2},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932315,"cp":3766.9237,"r_cp":5546.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932315,"cp":3790.6352,"r_cp":5581.35},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932315,"cp":3810.2385,"r_cp":5610.22},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932315,"cp":3810.1682,"r_cp":5615.87},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932315,"cp":3843.8164,"r_cp":5665.76},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932315,"cp":3849.324,"r_cp":5673.88},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932315,"cp":3891.7628,"r_cp":5739.56},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932315,"cp":3878.3092,"r_cp":5723.96},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932315,"cp":3855.7594,"r_cp":5694.32},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932315,"cp":3859.9371,"r_cp":5700.49},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932315,"cp":3890.2003,"r_cp":5753.97},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932315,"cp":3904.0458,"r_cp":5778.56},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932315,"cp":3898.4896,"r_cp":5770.33},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932315,"cp":3874.06,"r_cp":5734.29},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932315,"cp":3857.05,"r_cp":5718.36},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932315,"cp":3841.08,"r_cp":5695.44},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932315,"cp":3859.55,"r_cp":5724.41},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932315,"cp":3882.29,"r_cp":5758.81},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932315,"cp":3855.52,"r_cp":5726.12},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932315,"cp":3876.11,"r_cp":5756.7},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932315,"cp":3901.81,"r_cp":5796.12},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932315,"cp":3897.33,"r_cp":5793.48},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932315,"cp":3894.67,"r_cp":5790.4},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932315,"cp":3892.5,"r_cp":5793.1},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932315,"cp":3882.16,"r_cp":5777.83},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932315,"cp":3908.56,"r_cp":5821.39},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932315,"cp":3910.48,"r_cp":5830.1},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932315,"cp":3877.44,"r_cp":5783.15},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932315,"cp":3848.19,"r_cp":5741.81},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932315,"cp":3834.67,"r_cp":5721.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932315,"cp":3836.16,"r_cp":5723.86},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932315,"cp":3792.34,"r_cp":5658.47},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932315,"cp":3786.9,"r_cp":5655.72},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932315,"cp":3765.24,"r_cp":5624.79},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932315,"cp":3802.87,"r_cp":5681},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932315,"cp":3816.36,"r_cp":5706.64},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932315,"cp":3788.2,"r_cp":5675.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932315,"cp":3795.74,"r_cp":5686.49},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932315,"cp":3831.86,"r_cp":5740.59},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932315,"cp":3861.88,"r_cp":5785.57},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932315,"cp":3865.9,"r_cp":5791.59},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932315,"cp":3904.36,"r_cp":5849.22},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932315,"cp":3895.08,"r_cp":5839.92},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932315,"cp":3877.18,"r_cp":5813.08},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932315,"cp":3890.52,"r_cp":5833.08},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932315,"cp":3874.12,"r_cp":5808.55},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932315,"cp":3879.4,"r_cp":5816.84},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932315,"cp":3900.68,"r_cp":5848.75},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932315,"cp":3895.78,"r_cp":5844.33},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932315,"cp":3888.62,"r_cp":5833.59},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932315,"cp":3890.63,"r_cp":5836.6},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932315,"cp":3909.07,"r_cp":5864.27},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932315,"cp":3929.34,"r_cp":5894.68},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932315,"cp":3976.83,"r_cp":5965.92},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932315,"cp":4010.58,"r_cp":6016.55},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932315,"cp":4005.71,"r_cp":6009.24},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932315,"cp":4025.67,"r_cp":6039.19},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932315,"cp":4010.27,"r_cp":6016.55},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932315,"cp":3980.55,"r_cp":5971.97},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932315,"cp":3987.37,"r_cp":5982.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932315,"cp":4014.33,"r_cp":6022.64},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932315,"cp":3935.17,"r_cp":5903.88},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932315,"cp":3941.98,"r_cp":5914.09},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932315,"cp":3982.82,"r_cp":5975.37},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932315,"cp":4009.89,"r_cp":6015.99},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932315,"cp":4046.83,"r_cp":6071.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932315,"cp":4044.35,"r_cp":6067.68},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932315,"cp":4051.54,"r_cp":6086.26},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932315,"cp":4057.07,"r_cp":6094.57},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932315,"cp":4063.41,"r_cp":6104.09},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932315,"cp":4096.33,"r_cp":6153.54},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932315,"cp":4075.25,"r_cp":6121.88},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932315,"cp":4109.71,"r_cp":6173.64},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932315,"cp":4110.72,"r_cp":6175.16},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932315,"cp":4090.58,"r_cp":6144.91},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932315,"cp":4192.15,"r_cp":6297.49},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932315,"cp":4228.61,"r_cp":6352.26},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932315,"cp":4240.02,"r_cp":6370.74},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932315,"cp":4300.27,"r_cp":6461.27},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932315,"cp":4334.16,"r_cp":6512.19},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932315,"cp":4260.3,"r_cp":6401.22},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932315,"cp":4257.82,"r_cp":6397.49},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932315,"cp":4302.5,"r_cp":6474.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932315,"cp":4347.54,"r_cp":6541.99},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932315,"cp":4334.82,"r_cp":6522.86},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932315,"cp":4313.51,"r_cp":6492.81},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932315,"cp":4238.41,"r_cp":6380.38},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932315,"cp":4319.92,"r_cp":6503.55},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932315,"cp":4374.73,"r_cp":6586.07},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932315,"cp":4384.24,"r_cp":6606.6},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932315,"cp":4360.84,"r_cp":6571.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932315,"cp":4422.61,"r_cp":6664.84},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932315,"cp":4428.32,"r_cp":6673.44},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932315,"cp":4409.2,"r_cp":6644.63},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932315,"cp":4402.92,"r_cp":6635.16},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932315,"cp":4457.49,"r_cp":6718.2},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932315,"cp":4380.04,"r_cp":6601.47},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932315,"cp":4401.94,"r_cp":6639.21},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932315,"cp":4371.55,"r_cp":6593.36},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932315,"cp":4360.42,"r_cp":6576.58},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932315,"cp":4425.31,"r_cp":6676.88},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932315,"cp":4427.65,"r_cp":6684.37},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932315,"cp":4366.1,"r_cp":6593.4},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932315,"cp":4408.81,"r_cp":6665.84},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932315,"cp":4422.46,"r_cp":6686.48},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932315,"cp":4479.23,"r_cp":6772.32},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932315,"cp":4418.54,"r_cp":6680.56},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932315,"cp":4375.04,"r_cp":6623.83},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932315,"cp":4317.33,"r_cp":6536.46},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932315,"cp":4351.69,"r_cp":6588.47},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932315,"cp":4340.65,"r_cp":6574.56},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932315,"cp":4248.31,"r_cp":6436.25},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932315,"cp":4259.82,"r_cp":6457.37},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932315,"cp":4288.98,"r_cp":6501.57},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932315,"cp":4275.2,"r_cp":6480.69},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932315,"cp":4317.77,"r_cp":6545.22},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932315,"cp":4329.33,"r_cp":6563.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932315,"cp":4378.2,"r_cp":6637.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932315,"cp":4359.66,"r_cp":6610.04},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932315,"cp":4470.07,"r_cp":6777.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932315,"cp":4423.27,"r_cp":6709.25},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932315,"cp":4412.94,"r_cp":6693.58},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932315,"cp":4408.31,"r_cp":6686.55},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932315,"cp":4350.94,"r_cp":6599.54},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932315,"cp":4365.02,"r_cp":6620.9},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932315,"cp":4435.89,"r_cp":6729.02},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932315,"cp":4442.84,"r_cp":6739.56},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932315,"cp":4469.72,"r_cp":6780.34},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932315,"cp":4449.37,"r_cp":6749.74},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932315,"cp":4451.85,"r_cp":6753.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932315,"cp":4489.8,"r_cp":6811.06},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932315,"cp":4424.44,"r_cp":6711.92},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932315,"cp":4380.96,"r_cp":6645.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932315,"cp":4337.44,"r_cp":6580.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932315,"cp":4350.75,"r_cp":6601.1},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932315,"cp":4334.07,"r_cp":6575.8},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932315,"cp":4255.94,"r_cp":6457.25},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932315,"cp":4265.97,"r_cp":6472.48},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932315,"cp":4302.58,"r_cp":6528.03},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932315,"cp":4310.29,"r_cp":6539.72},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932315,"cp":4309.5,"r_cp":6538.52},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932315,"cp":4329,"r_cp":6572.45},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932315,"cp":4368.64,"r_cp":6632.62},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932315,"cp":4327.6822,"r_cp":6570.44},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932315,"cp":4338.113,"r_cp":6586.28},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932315,"cp":4326.81,"r_cp":6569.12},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932315,"cp":4396.06,"r_cp":6674.25},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932315,"cp":4371.45,"r_cp":6636.89},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932315,"cp":4310.47,"r_cp":6544.3},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932315,"cp":4348.4,"r_cp":6601.89},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932315,"cp":4342.46,"r_cp":6592.88},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932315,"cp":4373.93,"r_cp":6663.7},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932315,"cp":4394.86,"r_cp":6695.6},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932315,"cp":4341.9,"r_cp":6614.91},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932315,"cp":4424.09,"r_cp":6740.13},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932315,"cp":4435.03,"r_cp":6756.79},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932315,"cp":4453.39,"r_cp":6796.05},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932315,"cp":4457.61,"r_cp":6802.49},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932315,"cp":4481.7,"r_cp":6839.26},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932315,"cp":4469.03,"r_cp":6819.92},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932315,"cp":4483.53,"r_cp":6842.04},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932315,"cp":4512.16,"r_cp":6885.73},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932315,"cp":4479.91,"r_cp":6836.52},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932315,"cp":4516.92,"r_cp":6892.99},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932315,"cp":4514.13,"r_cp":6888.74},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932315,"cp":4621.1,"r_cp":7051.99},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932315,"cp":4694.71,"r_cp":7164.32},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932315,"cp":4688.63,"r_cp":7155.03},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932315,"cp":4650.83,"r_cp":7097.36},{"stockId":1000000932315,"date":"2026-01-08T16:00:00.000Z","cp":4712.27,"r_cp":7191.1},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000932315,"cp":4737.4,"r_cp":7229.47},{"stockId":1000000932315,"date":"2026-01-12T16:00:00.000Z","cp":4757.29,"r_cp":7259.81},{"stockId":1000000932315,"date":"2026-01-13T16:00:00.000Z","cp":4748.2,"r_cp":7245.95},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932315,"cp":4773.58,"r_cp":7284.68},{"stockId":1000000932315,"date":"2026-01-15T16:00:00.000Z","cp":4723.68,"r_cp":7208.52},{"stockId":1000000932315,"date":"2026-01-18T16:00:00.000Z","cp":4787.49,"r_cp":7305.9},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932315,"cp":4822.39,"r_cp":7359.17},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932315,"cp":4857.84,"r_cp":7413.25},{"stockId":1000000932315,"date":"2026-01-21T16:00:00.000Z","cp":4849.25,"r_cp":7400.15},{"stockId":1000000932315,"date":"2026-01-22T16:00:00.000Z","cp":4852.24,"r_cp":7404.7},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000932315,"cp":4937.76,"r_cp":7535.22},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932315,"cp":4894.17,"r_cp":7468.7},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000932315,"cp":4989.2,"r_cp":7613.71},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932315,"cp":5057.64,"r_cp":7718.16},{"stockId":1000000932315,"date":"2026-01-29T16:00:00.000Z","cp":4919.27,"r_cp":7507},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932315,"cp":4747.51,"r_cp":7244.89},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000932315,"cp":4823.16,"r_cp":7360.33},{"stockId":1000000932315,"date":"2026-02-03T16:00:00.000Z","cp":4887.5,"r_cp":7458.61},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932315,"cp":4854.1,"r_cp":7407.65},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932315,"cp":4844.11,"r_cp":7392.81},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932315,"cp":4873.94,"r_cp":7438.33},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932315,"cp":4876.94,"r_cp":7442.91},{"stockId":1000000932315,"date":"2026-02-10T16:00:00.000Z","cp":4915.84,"r_cp":7503.05},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932315,"cp":4898.75,"r_cp":7476.97},{"stockId":1000000932315,"date":"2026-02-12T16:00:00.000Z","cp":4807.67,"r_cp":7337.94},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932315,"cp":4866.61,"r_cp":7427.9},{"stockId":1000000932315,"date":"2026-02-24T16:00:00.000Z","cp":4913.03,"r_cp":7498.76},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932315,"cp":4876.73,"r_cp":7443.36},{"stockId":1000000932315,"date":"2026-02-26T16:00:00.000Z","cp":4903.56,"r_cp":7484.3},{"stockId":1000000932315,"date":"2026-03-01T16:00:00.000Z","cp":4964.3,"r_cp":7577.01},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000932315,"cp":4866.2,"r_cp":7427.28},{"stockId":1000000932315,"date":"2026-03-03T16:00:00.000Z","cp":4830.42,"r_cp":7372.67},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932315,"cp":4835.22,"r_cp":7379.99},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932315,"cp":4838.8,"r_cp":7385.46},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000932315,"cp":4835.19,"r_cp":7379.94},{"stockId":1000000932315,"date":"2026-03-09T16:00:00.000Z","cp":4858.36,"r_cp":7415.31},{"stockId":1000000932315,"date":"2026-03-10T16:00:00.000Z","cp":4912.52,"r_cp":7497.98},{"stockId":1000000932315,"date":"2026-03-11T16:00:00.000Z","cp":4929.02,"r_cp":7523.16},{"stockId":1000000932315,"date":"2026-03-12T16:00:00.000Z","cp":4898.74,"r_cp":7476.94},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932315,"cp":4862.29,"r_cp":7421.31},{"stockId":1000000932315,"date":"2026-03-16T16:00:00.000Z","cp":4839.41,"r_cp":7386.39},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932315,"cp":4831.45,"r_cp":7374.24},{"stockId":1000000932315,"date":"2026-03-18T16:00:00.000Z","cp":4727.17,"r_cp":7215.07},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932315,"cp":4694.94,"r_cp":7165.89},{"stockId":1000000932315,"date":"2026-03-22T16:00:00.000Z","cp":4506.57,"r_cp":6878.37},{"stockId":1000000932315,"date":"2026-03-23T16:00:00.000Z","cp":4563.27,"r_cp":6964.92},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932315,"cp":4601.13,"r_cp":7022.71},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932315,"cp":4562.07,"r_cp":6963.09},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932315,"cp":4621.93,"r_cp":7054.45},{"stockId":1000000932315,"date":"2026-03-29T16:00:00.000Z","cp":4670.48,"r_cp":7128.55},{"stockId":1000000932315,"date":"2026-03-30T16:00:00.000Z","cp":4653.37,"r_cp":7102.43},{"stockId":1000000932315,"date":"2026-03-31T16:00:00.000Z","cp":4723.93,"r_cp":7210.14},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932315,"cp":4708.87,"r_cp":7187.15},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932315,"cp":4655.6,"r_cp":7105.83},{"stockId":1000000932315,"date":"2026-04-06T16:00:00.000Z","cp":4654.73,"r_cp":7104.51}]}