window.pageData = {"fund":{"_id":3000000024881,"stockCode":"024881","masterFundShortName":"南方创业板中盘200ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24881,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方创业板中盘200ETF联接A","name":"南方创业板中盘200交易型开放式指数证券投资基金联接基金","pinyin":"nfcybzp200jyxkfszszqtzjjljjj","fundCollectionId":4000050020000,"setUpAssetScale":48332444.71,"setUpDate":"2025-11-10T16:00:00.000Z","setUpShares":48332444.71,"inceptionDate":"2025-11-13T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399019,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399019","tickerId":399019,"name":"创业200","rebalancingFrequency":"semi-annually"},"managers":[{"name":"何典鸿","stockType":"fund_manager","stockCode":"j101019825","exchange":"fm","tickerId":80408243250},{"name":"赵卓雄","stockType":"fund_manager","stockCode":"j101019826","exchange":"fm","tickerId":262624243250}],"targetFunds":[{"shortName":"南方创业板中盘200ETF(159270)","stockType":"fund","stockCode":"159270","exchange":"sz","tickerId":159270}],"hotMetrics":{"fpr":{"stockId":3000000024881,"type":"fpr","f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.38646847770374165,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.29122685585741476,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.49523809523809526,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.5899982266359284},"fp":{"stockId":3000000024881,"type":"fp","last_data_date":"2026-04-29T16:00:00.000Z","f_cagr_p_r_fs":0.12369999999999992,"f_p_r_m1":0.09097087378640767,"f_p_r_fys":0.0686638135996196,"f_p_r_m3":0.004289927607471711},"f_nlacan":{"stockId":3000000024881,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.1237,"f_nv_cr":0.007170386304562237},"f_as":{"stockId":3000000024881,"type":"f_as","f_tas":29455884.864,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024882,"name":"南方创业板中盘200交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024882","tickerId":24882,"shortName":"南方创业板中盘200ETF联接C","currency":"CNY","__csrcFundId":15666,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:10:36.149Z","inceptionDate":"2025-11-13T16:00:00.000Z","pinyin":"nfcybzp200jyxkfszszqtzjjljjj","fundCollectionId":4000050020000,"__indexSourceEastMoney":1,"indexId":1000000399019}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockId":300390,"holdings":100,"marketCap":5850,"netValueRatio":0.0001,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockId":300364,"holdings":100,"marketCap":2668,"netValueRatio":0,"quarterlyChange":0.06210191082802585,"stock":{"stockCode":"300364","exchange":"sz","stockType":"company","tickerId":300364,"name":"中文在线"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockId":300409,"holdings":100,"marketCap":2458,"netValueRatio":0,"quarterlyChange":0.09293019119608625,"stock":{"stockCode":"300409","exchange":"sz","stockType":"company","tickerId":300409,"name":"道氏技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockId":300065,"holdings":100,"marketCap":2364,"netValueRatio":0,"quarterlyChange":0.30104567969179974,"stock":{"stockCode":"300065","exchange":"sz","stockType":"company","tickerId":300065,"name":"海兰信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockId":300035,"holdings":100,"marketCap":2186,"netValueRatio":0,"quarterlyChange":0.026773132926256382,"stock":{"stockCode":"300035","exchange":"sz","stockType":"company","tickerId":300035,"name":"中科电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockId":300738,"holdings":100,"marketCap":2183,"netValueRatio":0,"quarterlyChange":0.180638182801514,"stock":{"stockCode":"300738","exchange":"sz","stockType":"company","tickerId":300738,"name":"奥飞数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockId":300077,"holdings":100,"marketCap":2001,"netValueRatio":0,"quarterlyChange":-0.010385756676558056,"stock":{"stockCode":"300077","exchange":"sz","stockType":"company","tickerId":300077,"name":"国民技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockId":300170,"holdings":100,"marketCap":1910,"netValueRatio":0,"quarterlyChange":0.009513742071881381,"stock":{"stockCode":"300170","exchange":"sz","stockType":"company","tickerId":300170,"name":"汉得信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockId":300199,"holdings":100,"marketCap":1888,"netValueRatio":0,"quarterlyChange":0.05474860335195508,"stock":{"stockCode":"300199","exchange":"sz","stockType":"company","tickerId":300199,"name":"翰宇药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockId":300229,"holdings":100,"marketCap":1786,"netValueRatio":0,"quarterlyChange":-0.10251256281407062,"stock":{"stockCode":"300229","exchange":"sz","stockType":"company","tickerId":300229,"name":"拓尔思"}}],"bondHoldings":[{"_id":"69e8fbfb1398d7984300419e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockCode":"019792","stockName":"25国债19","holdings":10000,"marketCap":1007551,"netValueRatio":0.009,"lastUpdated":"2026-04-22T16:48:59.973Z"},{"_id":"69e8fbfb1398d7984300419f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024881,"stockCode":"019827","stockName":"26国债01","holdings":10000,"marketCap":1002640,"netValueRatio":0.009,"lastUpdated":"2026-04-22T16:48:59.977Z"}]},"index":{"_id":1000000399019,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399019","tickerId":399019,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"创业200","cniCode":"399019","constituentsMarkets":["a"],"lastUpdated":"2024-05-16T10:28:42.096Z","followedNum":81,"totalReturnIndexId":1000012232019,"baseDate":"2012-06-28T16:00:00.000Z","basePoint":1000,"description":"创业板中盘200指数反映创业板市值规模中等、流动性较好的200家公司股价变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399019.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399019.pdf","indexUniverse":"深市创业板市场","launchDate":"2023-11-14T16:00:00.000Z","selectionCriteria":"剔除成交额后10%的股票，剔除创业板指样本股以及总市值排名前70名的股票，选取总市值排名前200名。","rebalancingFrequency":"semi-annually","pinyin":"cy200","memoNum":5,"calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"69f4d1327ff287f64bbcf62e","stockId":3000000024881,"source":"cn_info","declarationDate":"2025-11-11T16:00:00.000Z","appointmentDate":"2025-11-10T16:00:00.000Z","isEmployed":true,"managerId":7080408243250,"manager":{"_id":7080408243250,"name":"何典鸿","tickerId":80408243250,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019825","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024881,"stockCode":"024881","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":24881,"currency":"CNY","exchange":"jj","shortName":"南方创业板中盘200ETF联接(024881)","name":"南方创业板中盘200交易型开放式指数证券投资基金联接基金","inceptionDate":"2025-11-13T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000024881,"type":"f_as","f_tas":29455884.864,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0.0687,"managerCagr":0.1237,"managerTotalProfit":0.1237,"indexYearStartProfit":0.0748,"indexCagr":0.1053,"indexTotalProfit":0.1053},{"_id":"69f4d1327ff287f64bbcf62f","stockId":3000000024881,"source":"cn_info","declarationDate":"2025-11-11T16:00:00.000Z","appointmentDate":"2025-11-10T16:00:00.000Z","isEmployed":true,"managerId":7262624243250,"manager":{"_id":7262624243250,"name":"赵卓雄","tickerId":262624243250,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019826","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024881,"stockCode":"024881","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":24881,"currency":"CNY","exchange":"jj","shortName":"南方创业板中盘200ETF联接(024881)","name":"南方创业板中盘200交易型开放式指数证券投资基金联接基金","inceptionDate":"2025-11-13T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000024881,"type":"f_as","f_tas":29455884.864,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0.0687,"managerCagr":0.1237,"managerTotalProfit":0.1237,"indexYearStartProfit":0.0748,"indexCagr":0.1053,"indexTotalProfit":0.1053}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1237},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1157},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0953},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1151},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1031},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1119},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1358},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1214},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.125},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1176},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1053},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0837},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0971},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0765},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0696},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0546},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0597},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0054},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":0.9963},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0096},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0305},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.008},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.03},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0298},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0129},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0323},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0154},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":0.9955},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0456},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0667},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0919},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0726},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.104},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0997},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1179},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1211},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1214},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0979},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.097},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0849},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0721},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0762},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1282},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1544},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1493},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1397},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1279},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1237},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1393},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1246},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1279},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1217},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0881},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0915},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1145},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1232},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0859},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1189},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1298},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1414},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1482},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1437},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.165},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.142},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1359},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1295},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1541},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.16},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1683},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1801},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1613},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1877},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1342},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.1094},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0977},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0956},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.082},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0515},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0517},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0487},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0512},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0495},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0374},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0197},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0209},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0106},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0073},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0111},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":0.9942},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0113},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0229},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0121},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0267},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0228},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0276},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0114},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":0.9944},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":0.997},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.009},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.014},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0093},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1.0057},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":0.9991},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024881,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000399019,"date":"2026-04-29T16:00:00.000Z","cp":4886.19},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399019,"cp":4854.29},{"stockId":1000000399019,"date":"2026-04-27T16:00:00.000Z","cp":4761.76},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399019,"cp":4852.95},{"stockId":1000000399019,"date":"2026-04-23T16:00:00.000Z","cp":4797.15},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399019,"cp":4837.61},{"stockId":1000000399019,"date":"2026-04-21T16:00:00.000Z","cp":4945.01},{"stockId":1000000399019,"date":"2026-04-20T16:00:00.000Z","cp":4879.51},{"stockId":1000000399019,"date":"2026-04-19T16:00:00.000Z","cp":4896.36},{"stockId":1000000399019,"date":"2026-04-16T16:00:00.000Z","cp":4861.97},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399019,"cp":4805.68},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399019,"cp":4709.07},{"stockId":1000000399019,"date":"2026-04-13T16:00:00.000Z","cp":4770.77},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399019,"cp":4676.47},{"stockId":1000000399019,"date":"2026-04-09T16:00:00.000Z","cp":4645.19},{"stockId":1000000399019,"date":"2026-04-08T16:00:00.000Z","cp":4578.27},{"stockId":1000000399019,"date":"2026-04-07T16:00:00.000Z","cp":4601.6},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399019,"cp":4352.9},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399019,"cp":4311.06},{"stockId":1000000399019,"date":"2026-04-01T16:00:00.000Z","cp":4371.79},{"stockId":1000000399019,"date":"2026-03-31T16:00:00.000Z","cp":4467.14},{"stockId":1000000399019,"date":"2026-03-30T16:00:00.000Z","cp":4364.77},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399019,"cp":4466.23},{"stockId":1000000399019,"date":"2026-03-26T16:00:00.000Z","cp":4464.36},{"stockId":1000000399019,"date":"2026-03-25T16:00:00.000Z","cp":4387.59},{"stockId":1000000399019,"date":"2026-03-24T16:00:00.000Z","cp":4476.18},{"stockId":1000000399019,"date":"2026-03-23T16:00:00.000Z","cp":4399.45},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399019,"cp":4308.82},{"stockId":1000000399019,"date":"2026-03-19T16:00:00.000Z","cp":4529.05},{"stockId":1000000399019,"date":"2026-03-18T16:00:00.000Z","cp":4624.91},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399019,"cp":4739.36},{"stockId":1000000399019,"date":"2026-03-16T16:00:00.000Z","cp":4651.44},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399019,"cp":4795.14},{"stockId":1000000399019,"date":"2026-03-12T16:00:00.000Z","cp":4775.38},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399019,"cp":4858.58},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000399019,"cp":4872.85},{"stockId":1000000399019,"date":"2026-03-09T16:00:00.000Z","cp":4874.46},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399019,"cp":4766.72},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399019,"cp":4762.19},{"stockId":1000000399019,"date":"2026-03-04T16:00:00.000Z","cp":4708.07},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399019,"cp":4650.48},{"stockId":1000000399019,"date":"2026-03-02T16:00:00.000Z","cp":4669.22},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399019,"cp":4906.84},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399019,"cp":5026.42},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399019,"cp":5003.01},{"stockId":1000000399019,"date":"2026-02-24T16:00:00.000Z","cp":4959.37},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399019,"cp":4904.92},{"stockId":1000000399019,"date":"2026-02-12T16:00:00.000Z","cp":4885.22},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399019,"cp":4956.43},{"stockId":1000000399019,"date":"2026-02-10T16:00:00.000Z","cp":4889.07},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399019,"cp":4903.94},{"stockId":1000000399019,"date":"2026-02-08T16:00:00.000Z","cp":4876.19},{"stockId":1000000399019,"date":"2026-02-05T16:00:00.000Z","cp":4722.22},{"stockId":1000000399019,"date":"2026-02-04T16:00:00.000Z","cp":4737.67},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399019,"cp":4842.97},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399019,"cp":4882.55},{"stockId":1000000399019,"date":"2026-02-01T16:00:00.000Z","cp":4711.6},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399019,"cp":4862.99},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399019,"cp":4912.21},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399019,"cp":4965.11},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399019,"cp":4996.43},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399019,"cp":4975.17},{"stockId":1000000399019,"date":"2026-01-22T16:00:00.000Z","cp":5072.97},{"stockId":1000000399019,"date":"2026-01-21T16:00:00.000Z","cp":4967.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399019,"cp":4939.27},{"stockId":1000000399019,"date":"2026-01-19T16:00:00.000Z","cp":4909.83},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000399019,"cp":5022.36},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399019,"cp":5048.89},{"stockId":1000000399019,"date":"2026-01-14T16:00:00.000Z","cp":5087.12},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399019,"cp":5139.52},{"stockId":1000000399019,"date":"2026-01-12T16:00:00.000Z","cp":5053.43},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399019,"cp":5166.51},{"stockId":1000000399019,"date":"2026-01-08T16:00:00.000Z","cp":4922.96},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399019,"cp":4809.96},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399019,"cp":4756.32},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399019,"cp":4747.21},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399019,"cp":4685.43},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399019,"cp":4546.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399019,"cp":4547.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399019,"cp":4534.34},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399019,"cp":4545.7},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399019,"cp":4538.14},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399019,"cp":4483.45},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399019,"cp":4403.63},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399019,"cp":4408.95},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399019,"cp":4362.4},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399019,"cp":4348.18},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399019,"cp":4366.03},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399019,"cp":4289.45},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399019,"cp":4366.39},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399019,"cp":4417.76},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399019,"cp":4369.49},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399019,"cp":4435.88},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399019,"cp":4417.94},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399019,"cp":4440.24},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399019,"cp":4366.25},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399019,"cp":4288.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399019,"cp":4301.44},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399019,"cp":4375.7},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399019,"cp":4428.29},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399019,"cp":4375.16},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399019,"cp":4324.21},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399019,"cp":4309.58},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399019,"cp":4332.04},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399019,"cp":4259.3},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399019,"cp":4168.01},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399019,"cp":4319.82},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399019,"cp":4366.02},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399019,"cp":4403.53},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399019,"cp":4450.78},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399019,"cp":4420.59},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399019,"cp":4502.88},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399019,"cp":4424.14},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399019,"cp":4454.15},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399019,"cp":4486.34},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399019,"cp":4462.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399019,"cp":4466.94},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399019,"cp":4424.68},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399019,"cp":4415.33},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399019,"cp":4514.77},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399019,"cp":4477.86},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399019,"cp":4433.96},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399019,"cp":4492.69},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399019,"cp":4438.39},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399019,"cp":4438.85},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399019,"cp":4373.29},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399019,"cp":4285.84},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399019,"cp":4287.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399019,"cp":4311.2},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399019,"cp":4246.23},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399019,"cp":4193.63},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399019,"cp":4337.95},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399019,"cp":4401.61},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399019,"cp":4317.92},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399019,"cp":4430.72},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399019,"cp":4447.84},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399019,"cp":4558.63},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399019,"cp":4508.09},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399019,"cp":4450.42},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399019,"cp":4392.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399019,"cp":4499.77},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399019,"cp":4506.95},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399019,"cp":4428.21},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399019,"cp":4497.34},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399019,"cp":4452.04},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399019,"cp":4503.86},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399019,"cp":4558.88},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399019,"cp":4523.56},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399019,"cp":4461.34},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399019,"cp":4477.51},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399019,"cp":4477.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399019,"cp":4357.58},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399019,"cp":4352.95},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399019,"cp":4434.95},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399019,"cp":4391.03},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399019,"cp":4243.63},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399019,"cp":4355.5},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399019,"cp":4420.84},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399019,"cp":4572.46},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399019,"cp":4530.08},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399019,"cp":4551.03},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399019,"cp":4470.77},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399019,"cp":4587.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399019,"cp":4615.67},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399019,"cp":4496.46},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399019,"cp":4438.13},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399019,"cp":4478.11},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399019,"cp":4486.46},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399019,"cp":4477.75},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399019,"cp":4354.37},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399019,"cp":4257.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399019,"cp":4311.53},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399019,"cp":4250.53},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399019,"cp":4236.17},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399019,"cp":4147.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399019,"cp":4204.34},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399019,"cp":4187.75},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399019,"cp":4136.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399019,"cp":4116.12},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399019,"cp":4058.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399019,"cp":4052.23},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399019,"cp":4060.63},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399019,"cp":4100.27},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399019,"cp":4073.71},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399019,"cp":4044.67},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399019,"cp":4026.52},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399019,"cp":3970.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399019,"cp":3999.15},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399019,"cp":3998.6},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399019,"cp":3981.82},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399019,"cp":3988.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399019,"cp":3939.12},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399019,"cp":3930.21},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399019,"cp":3928.19},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399019,"cp":3939.67},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399019,"cp":3882.62},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399019,"cp":3887.22},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399019,"cp":3890.32},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399019,"cp":3834.73},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399019,"cp":3822.72},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399019,"cp":3854.24},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399019,"cp":3832.02},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399019,"cp":3897.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399019,"cp":3900.92},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399019,"cp":3833.02},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399019,"cp":3823.54},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399019,"cp":3826.67},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399019,"cp":3772.66},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399019,"cp":3681.44},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399019,"cp":3607.12},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399019,"cp":3657.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399019,"cp":3732.29},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399019,"cp":3720.04},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399019,"cp":3713.9},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399019,"cp":3656.72},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399019,"cp":3729.56},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399019,"cp":3717.29},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399019,"cp":3702.43},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399019,"cp":3739.58},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399019,"cp":3671.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399019,"cp":3683.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399019,"cp":3642.95},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399019,"cp":3614.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399019,"cp":3584.39},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399019,"cp":3624.9},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399019,"cp":3519.86},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399019,"cp":3538.34},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399019,"cp":3546.45},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399019,"cp":3504.67},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399019,"cp":3554.96},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399019,"cp":3599.99},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399019,"cp":3617.16},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399019,"cp":3574.64},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399019,"cp":3566.4},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399019,"cp":3566.33},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399019,"cp":3656.16},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399019,"cp":3646.81},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399019,"cp":3673.31},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399019,"cp":3589.87},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399019,"cp":3656.02},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399019,"cp":3612.79},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399019,"cp":3606.91},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399019,"cp":3482.07},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399019,"cp":3425.35},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399019,"cp":3395.52},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399019,"cp":3444.11},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399019,"cp":3432.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399019,"cp":3502.86},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399019,"cp":3451.51},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399019,"cp":3467.22},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399019,"cp":3385.96},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399019,"cp":3389.35},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399019,"cp":3405.23},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399019,"cp":3467.65},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399019,"cp":3487.05},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399019,"cp":3442.91},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399019,"cp":3391.95},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399019,"cp":3296.04},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399019,"cp":3187.63},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399019,"cp":3069.67},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399019,"cp":3701.82},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399019,"cp":3761.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399019,"cp":3754.11},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399019,"cp":3754.19},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399019,"cp":3788.37},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399019,"cp":3828.18},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399019,"cp":3838.1},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399019,"cp":3814.78},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399019,"cp":3880.28},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399019,"cp":3931.02},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399019,"cp":4027.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399019,"cp":4065.47},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399019,"cp":4111.09},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399019,"cp":4095.51},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399019,"cp":4078.69},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399019,"cp":3980.86},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399019,"cp":4071.47},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399019,"cp":4058.47},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399019,"cp":4050.99},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399019,"cp":4056.64},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399019,"cp":4106.62},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399019,"cp":3962.93},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399019,"cp":3939.88},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399019,"cp":3866.87},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399019,"cp":3856.76},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399019,"cp":4050.36},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399019,"cp":4070.75},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399019,"cp":4010.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399019,"cp":4033.76},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399019,"cp":4051.66},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399019,"cp":3943.23},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399019,"cp":3892.23},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399019,"cp":3755.59},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399019,"cp":3884.37},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399019,"cp":3836.18},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399019,"cp":3791.73},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399019,"cp":3845.63},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399019,"cp":3767.66},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399019,"cp":3798.51},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399019,"cp":3710.76},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399019,"cp":3653.78},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399019,"cp":3523.34},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399019,"cp":3439.59},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399019,"cp":3528.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399019,"cp":3433.24},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399019,"cp":3447.36},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399019,"cp":3507.67},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399019,"cp":3466.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399019,"cp":3435.83},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399019,"cp":3428.21},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399019,"cp":3414.85},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399019,"cp":3435.99},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399019,"cp":3232.39},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399019,"cp":3210.31},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399019,"cp":3316.91},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399019,"cp":3301.88},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399019,"cp":3318.39},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399019,"cp":3244.46},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399019,"cp":3271.43},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399019,"cp":3413.21},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399019,"cp":3519.86},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399019,"cp":3670.65},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399019,"cp":3678.07},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399019,"cp":3674.1},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399019,"cp":3626.94},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399019,"cp":3710.84},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399019,"cp":3677.84},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399019,"cp":3827.5},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399019,"cp":3770.55},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399019,"cp":3736.8},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399019,"cp":3689.91},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399019,"cp":3811.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399019,"cp":3880.5},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399019,"cp":3968.62},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399019,"cp":3942.99},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399019,"cp":3919},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399019,"cp":3862.53},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399019,"cp":3892.75},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399019,"cp":3857.81},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399019,"cp":3785.31},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399019,"cp":3841.79},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399019,"cp":3850.41},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399019,"cp":3777.75},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399019,"cp":3679.11},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399019,"cp":3724.07},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399019,"cp":3601.01},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399019,"cp":3672.07},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399019,"cp":3623.8},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399019,"cp":3794.54},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399019,"cp":3795.94},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399019,"cp":3698.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399019,"cp":3558.08},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399019,"cp":3727.5},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399019,"cp":3836.13},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399019,"cp":3987.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399019,"cp":3996.85},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399019,"cp":4087.29},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399019,"cp":3950.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399019,"cp":3930.35},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399019,"cp":3847.69},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399019,"cp":3810.99},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399019,"cp":3626.65},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399019,"cp":3521.21},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399019,"cp":3732.55},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399019,"cp":3685.63},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399019,"cp":3651.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399019,"cp":3720.94},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399019,"cp":3659.37},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399019,"cp":3591.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399019,"cp":3639.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399019,"cp":3664.06},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399019,"cp":3697.37},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399019,"cp":3539.15},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399019,"cp":3365.57},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399019,"cp":3335.06},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399019,"cp":3321.71},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399019,"cp":3359.9},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399019,"cp":3175.33},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399019,"cp":3339.83},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399019,"cp":3446.21},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399019,"cp":3759.54},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399019,"cp":3235.07},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399019,"cp":2777.64},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399019,"cp":2579.66},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399019,"cp":2481.04},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399019,"cp":2445},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399019,"cp":2355.77},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399019,"cp":2350.91},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399019,"cp":2355.1},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399019,"cp":2306.64},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399019,"cp":2329.11},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399019,"cp":2375.5},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399019,"cp":2386.26},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399019,"cp":2386.95},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399019,"cp":2364.71},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399019,"cp":2374.94},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399019,"cp":2432.95},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399019,"cp":2414.61},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399019,"cp":2424.07},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399019,"cp":2388.64},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399019,"cp":2449.23},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399019,"cp":2388.29},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399019,"cp":2331.94},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399019,"cp":2326.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399019,"cp":2374.11},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399019,"cp":2366.53},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399019,"cp":2355.53},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399019,"cp":2395.06},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399019,"cp":2407.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399019,"cp":2448.75},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399019,"cp":2445.67},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399019,"cp":2444.53},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399019,"cp":2411.45},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399019,"cp":2430.62},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399019,"cp":2413.01},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399019,"cp":2432.54},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399019,"cp":2462.71},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399019,"cp":2474.97},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399019,"cp":2475.15},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399019,"cp":2424.28},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399019,"cp":2516},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399019,"cp":2564.35},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399019,"cp":2566.15},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399019,"cp":2468.21},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399019,"cp":2453.06},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399019,"cp":2463.67},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399019,"cp":2423.67},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399019,"cp":2424.82},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399019,"cp":2461.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399019,"cp":2529.29},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399019,"cp":2512.31},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399019,"cp":2492.53},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399019,"cp":2491.4},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399019,"cp":2522.26},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399019,"cp":2506.11},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399019,"cp":2543.61},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399019,"cp":2550.94},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399019,"cp":2478.94},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399019,"cp":2481.26},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399019,"cp":2417.85},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399019,"cp":2487.63},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399019,"cp":2460.49},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399019,"cp":2530.6},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399019,"cp":2560.68},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399019,"cp":2566.28},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399019,"cp":2551.56},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399019,"cp":2540.11},{"stockId":1000000399019,"date":"2024-06-25T16:00:00.000Z","cp":2602.24},{"stockId":1000000399019,"date":"2024-06-24T16:00:00.000Z","cp":2488.75},{"stockId":1000000399019,"date":"2024-06-23T16:00:00.000Z","cp":2522.25},{"stockId":1000000399019,"date":"2024-06-20T16:00:00.000Z","cp":2622.12},{"stockId":1000000399019,"date":"2024-06-19T16:00:00.000Z","cp":2625.21},{"stockId":1000000399019,"date":"2024-06-18T16:00:00.000Z","cp":2699.31},{"stockId":1000000399019,"date":"2024-06-17T16:00:00.000Z","cp":2724.18},{"stockId":1000000399019,"date":"2024-06-16T16:00:00.000Z","cp":2694.9},{"stockId":1000000399019,"date":"2024-06-13T16:00:00.000Z","cp":2684.33},{"stockId":1000000399019,"date":"2024-06-12T16:00:00.000Z","cp":2682.52},{"stockId":1000000399019,"date":"2024-06-11T16:00:00.000Z","cp":2690.34},{"stockId":1000000399019,"date":"2024-06-10T16:00:00.000Z","cp":2673.7},{"stockId":1000000399019,"date":"2024-06-06T16:00:00.000Z","cp":2614.69},{"stockId":1000000399019,"date":"2024-06-05T16:00:00.000Z","cp":2611.09},{"stockId":1000000399019,"date":"2024-06-04T16:00:00.000Z","cp":2692.45},{"stockId":1000000399019,"date":"2024-06-03T16:00:00.000Z","cp":2722.85},{"stockId":1000000399019,"date":"2024-06-02T16:00:00.000Z","cp":2730.38},{"stockId":1000000399019,"date":"2024-05-30T16:00:00.000Z","cp":2764.02},{"stockId":1000000399019,"date":"2024-05-29T16:00:00.000Z","cp":2728.86},{"stockId":1000000399019,"date":"2024-05-28T16:00:00.000Z","cp":2717.74},{"stockId":1000000399019,"date":"2024-05-27T16:00:00.000Z","cp":2715.9},{"stockId":1000000399019,"date":"2024-05-26T16:00:00.000Z","cp":2745.53},{"stockId":1000000399019,"date":"2024-05-23T16:00:00.000Z","cp":2717.45},{"stockId":1000000399019,"date":"2024-05-22T16:00:00.000Z","cp":2766.9},{"stockId":1000000399019,"date":"2024-05-21T16:00:00.000Z","cp":2838.84},{"stockId":1000000399019,"date":"2024-05-20T16:00:00.000Z","cp":2830.04},{"stockId":1000000399019,"date":"2024-05-19T16:00:00.000Z","cp":2856.65},{"stockId":1000000399019,"date":"2024-05-16T16:00:00.000Z","cp":2840.13},{"stockId":1000000399019,"date":"2024-05-15T16:00:00.000Z","cp":2801.54},{"stockId":1000000399019,"date":"2024-05-14T16:00:00.000Z","cp":2801.01},{"stockId":1000000399019,"date":"2024-05-13T16:00:00.000Z","cp":2839.16},{"stockId":1000000399019,"date":"2024-05-12T16:00:00.000Z","cp":2810.88},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399019,"cp":2868.8},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399019,"cp":2919.37},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399019,"cp":2876.3},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399019,"cp":2937.68},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399019,"cp":2915.95}]}