window.pageData = {"fund":{"_id":3000000026266,"name":"广发国证新能源电池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":"026266","tickerId":26266,"shortName":"广发国证新能源电池ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-02-12T16:00:00.000Z","pinyin":"gfgzxnydcjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050300000,"indexId":1000000980027,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980027","tickerId":980027,"name":"新能源电池","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"夏浩洋","stockType":"fund_manager","stockCode":"db20802378","exchange":"fm","tickerId":240825211330}],"hotMetrics":{"fpr":{"stockId":3000000026266,"type":"fpr","f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.6528755364806867,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.7481378832496103},"fp":{"stockId":3000000026266,"type":"fp","last_data_date":"2026-04-26T16:00:00.000Z","f_cagr_p_r_fs":0.0532010820559059,"f_p_r_m1":0.01565217391304352},"ff":{"stockId":3000000026266,"type":"ff","f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000026266,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.0512,"f_nv_cr":-0.013883677298311414}},"masterSlaveFunds":[{"_id":3000000026265,"__csrcFundId":16445,"stockCode":"026265","masterFundShortName":"广发国证新能源电池ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26265,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发国证新能源电池ETF发起式联接A","lastUpdated":"2026-04-24T17:12:38.543Z","name":"广发国证新能源电池交易型开放式指数证券投资基金发起式联接基金","pinyin":"gfgzxnydcjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050300000,"__indexSourceEastMoney":1,"setUpAssetScale":25655907.78,"setUpDate":"2026-02-09T16:00:00.000Z","setUpShares":25655907.78,"__indexSourceCni":1,"inceptionDate":"2026-02-12T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000980027}]},"index":{"_id":1000000980027,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980027","tickerId":980027,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"新能源电池","cniCode":"980027","constituentsMarkets":["a"],"followedNum":76,"insertedDate":"2025-12-03T10:34:17.072Z","lastUpdated":"2025-12-03T23:37:36.383Z","totalReturnIndexId":1000000480027,"baseDate":"2014-12-30T16:00:00.000Z","basePoint":1000,"description":"国证新能源电池指数由沪深北交易所新能源发电产业储能电池相关上市公司组成,以反映该主题领域的证券价格变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980027.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980027.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-15T16:00:00.000Z","selectionCriteria":"在业务范畴属于新能源储能电池主题的上市公司中，剔除近半年日均成交金额排名后10%的证券，选取近半年日均总市值排名前50名作为指数样本。","rebalancingFrequency":"semi-annually","pinyin":"xnydc","memoNum":6,"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ef81c56fa125567f644919","stockId":3000000026266,"source":"cn_info","declarationDate":"2026-02-10T16:00:00.000Z","appointmentDate":"2026-02-09T16:00:00.000Z","isEmployed":true,"managerId":7240825211330,"manager":{"_id":7240825211330,"name":"夏浩洋","tickerId":240825211330,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20802378","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000026266,"name":"广发国证新能源电池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","stockCode":"026266","tickerId":26266,"shortName":"广发国证新能源电池ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2026-02-12T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000026266,"type":"ff","f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"employedYears":0,"employedMonths":2,"managerCagr":0.0532,"managerTotalProfit":0.0532,"indexCagr":0.0594,"indexTotalProfit":0.0594}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0512},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.066},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0723},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0815},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0781},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.08},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0704},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0668},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0471},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0672},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0434},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0274},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":0.9839},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":0.9801},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":0.9375},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":0.935},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":0.9581},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":0.9851},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":0.9851},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0201},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.035},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.03},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.04},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0311},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0284},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.059},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0302},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0411},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0343},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.068},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0665},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0785},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0786},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0425},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0242},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0143},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0072},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0019},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0046},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.023},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0124},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0086},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":1.0109},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":0.9968},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026266,"lxr_nv_fc":0.9981}],"priceMetricsList":[{"stockId":1000000980027,"date":"2026-04-26T16:00:00.000Z","cp":3709.36},{"stockId":1000000980027,"date":"2026-04-23T16:00:00.000Z","cp":3765.79},{"stockId":1000000980027,"date":"2026-04-22T16:00:00.000Z","cp":3794.11},{"stockId":1000000980027,"date":"2026-04-21T16:00:00.000Z","cp":3828.37},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980027,"cp":3821.96},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980027,"cp":3830.43},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980027,"cp":3792.04},{"stockId":1000000980027,"date":"2026-04-15T16:00:00.000Z","cp":3778.11},{"stockId":1000000980027,"date":"2026-04-14T16:00:00.000Z","cp":3698.29},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980027,"cp":3781.45},{"stockId":1000000980027,"date":"2026-04-12T16:00:00.000Z","cp":3682.68},{"stockId":1000000980027,"date":"2026-04-09T16:00:00.000Z","cp":3619.86},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980027,"cp":3459.63},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980027,"cp":3445.7},{"stockId":1000000980027,"date":"2026-04-06T16:00:00.000Z","cp":3293.54},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980027,"cp":3284.27},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980027,"cp":3368.86},{"stockId":1000000980027,"date":"2026-03-31T16:00:00.000Z","cp":3467.94},{"stockId":1000000980027,"date":"2026-03-30T16:00:00.000Z","cp":3468.2},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000980027,"cp":3602.17},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980027,"cp":3657.95},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980027,"cp":3639.69},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980027,"cp":3678.78},{"stockId":1000000980027,"date":"2026-03-23T16:00:00.000Z","cp":3646.29},{"stockId":1000000980027,"date":"2026-03-22T16:00:00.000Z","cp":3633.25},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980027,"cp":3749.89},{"stockId":1000000980027,"date":"2026-03-18T16:00:00.000Z","cp":3640.71},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980027,"cp":3682.58},{"stockId":1000000980027,"date":"2026-03-16T16:00:00.000Z","cp":3654.22},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980027,"cp":3788.61},{"stockId":1000000980027,"date":"2026-03-12T16:00:00.000Z","cp":3785.97},{"stockId":1000000980027,"date":"2026-03-11T16:00:00.000Z","cp":3834.76},{"stockId":1000000980027,"date":"2026-03-10T16:00:00.000Z","cp":3834.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000980027,"cp":3695.7},{"stockId":1000000980027,"date":"2026-03-08T16:00:00.000Z","cp":3624.81},{"stockId":1000000980027,"date":"2026-03-05T16:00:00.000Z","cp":3587.27},{"stockId":1000000980027,"date":"2026-03-04T16:00:00.000Z","cp":3561.13},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000980027,"cp":3539.67},{"stockId":1000000980027,"date":"2026-03-02T16:00:00.000Z","cp":3552.1},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000980027,"cp":3619.14},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000980027,"cp":3578.88},{"stockId":1000000980027,"date":"2026-02-25T16:00:00.000Z","cp":3563.87},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000980027,"cp":3573.28},{"stockId":1000000980027,"date":"2026-02-23T16:00:00.000Z","cp":3515.81},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000980027,"cp":3501.36},{"stockId":1000000980027,"date":"2026-02-11T16:00:00.000Z","cp":3564.76},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000980027,"cp":3461.25},{"stockId":1000000980027,"date":"2026-02-09T16:00:00.000Z","cp":3477.29},{"stockId":1000000980027,"date":"2026-02-08T16:00:00.000Z","cp":3493.54},{"stockId":1000000980027,"date":"2026-02-05T16:00:00.000Z","cp":3403.44},{"stockId":1000000980027,"date":"2026-02-04T16:00:00.000Z","cp":3376.14},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000980027,"cp":3502.27},{"stockId":1000000980027,"date":"2026-02-02T16:00:00.000Z","cp":3464.3},{"stockId":1000000980027,"date":"2026-02-01T16:00:00.000Z","cp":3376.78},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000980027,"cp":3440.3},{"stockId":1000000980027,"date":"2026-01-28T16:00:00.000Z","cp":3421.21},{"stockId":1000000980027,"date":"2026-01-27T16:00:00.000Z","cp":3523.83},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000980027,"cp":3533.36},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000980027,"cp":3556.24},{"stockId":1000000980027,"date":"2026-01-22T16:00:00.000Z","cp":3573.21},{"stockId":1000000980027,"date":"2026-01-21T16:00:00.000Z","cp":3487.14},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980027,"cp":3498.53},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980027,"cp":3448.67},{"stockId":1000000980027,"date":"2026-01-18T16:00:00.000Z","cp":3555.47},{"stockId":1000000980027,"date":"2026-01-15T16:00:00.000Z","cp":3501.08},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980027,"cp":3475.51},{"stockId":1000000980027,"date":"2026-01-13T16:00:00.000Z","cp":3452.93},{"stockId":1000000980027,"date":"2026-01-12T16:00:00.000Z","cp":3417.15},{"stockId":1000000980027,"date":"2026-01-11T16:00:00.000Z","cp":3472.75},{"stockId":1000000980027,"date":"2026-01-08T16:00:00.000Z","cp":3502.11},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980027,"cp":3466.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980027,"cp":3491.54},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980027,"cp":3458.78},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980027,"cp":3436.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980027,"cp":3378.48},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980027,"cp":3453.86},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980027,"cp":3438.65},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980027,"cp":3511.62},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980027,"cp":3484.09},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980027,"cp":3473.81},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980027,"cp":3416.33},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980027,"cp":3350.43},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980027,"cp":3298.05},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980027,"cp":3289.59},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980027,"cp":3362.4},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980027,"cp":3245.31},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980027,"cp":3319.01},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980027,"cp":3348.73},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980027,"cp":3305.96},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980027,"cp":3344.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980027,"cp":3382.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980027,"cp":3393.09},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980027,"cp":3335},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980027,"cp":3277.65},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980027,"cp":3271.809},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980027,"cp":3296.5089},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980027,"cp":3337.0917},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980027,"cp":3320.1735},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980027,"cp":3278.7321},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980027,"cp":3284.2766},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980027,"cp":3258.5538},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980027,"cp":3191.3592},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980027,"cp":3175.357},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980027,"cp":3339.2123},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980027,"cp":3386.7327},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980027,"cp":3411.4439},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980027,"cp":3523.3508},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980027,"cp":3519.3693},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980027,"cp":3619.7232},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980027,"cp":3455.8943},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980027,"cp":3539.2354},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980027,"cp":3537.2109},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980027,"cp":3625.3108},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980027,"cp":3635.4598},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980027,"cp":3572.8728},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980027,"cp":3428.9204},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980027,"cp":3536.1746},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980027,"cp":3490.3323},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980027,"cp":3526.0392},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980027,"cp":3541.9486},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980027,"cp":3341.2181},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980027,"cp":3364.8769},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980027,"cp":3354.5365},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980027,"cp":3246.5088},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980027,"cp":3219.4087},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980027,"cp":3266.8718},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980027,"cp":3199.0795},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980027,"cp":3139.082},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980027,"cp":3357.9572},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980027,"cp":3321.2923},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980027,"cp":3218.78},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980027,"cp":3307.6297},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980027,"cp":3346.1338},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980027,"cp":3549.3662},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980027,"cp":3548.3317},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980027,"cp":3492.9403},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980027,"cp":3345.9176},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980027,"cp":3435.2167},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980027,"cp":3364.1756},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980027,"cp":3281.3302},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980027,"cp":3243.2804},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980027,"cp":3203.1989},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980027,"cp":3237.8647},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980027,"cp":3270.0753},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980027,"cp":3225.0569},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980027,"cp":3192.8906},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980027,"cp":3154.835},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980027,"cp":3160.0634},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980027,"cp":3055.0252},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980027,"cp":3085.2037},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980027,"cp":3122.5483},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980027,"cp":3132.7926},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980027,"cp":2872.8013},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980027,"cp":2880.4116},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980027,"cp":2761.2077},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980027,"cp":2814.2469},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980027,"cp":2803.5085},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980027,"cp":2723.7171},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980027,"cp":2660.013},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980027,"cp":2677.4001},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980027,"cp":2696.1537},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980027,"cp":2638.6516},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980027,"cp":2584.8863},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980027,"cp":2635.7404},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980027,"cp":2630.8792},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980027,"cp":2624.9946},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980027,"cp":2573.6891},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980027,"cp":2473.5486},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980027,"cp":2477.246},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980027,"cp":2420.5342},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980027,"cp":2394.5794},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980027,"cp":2328.3518},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980027,"cp":2293.6186},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980027,"cp":2315.7806},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980027,"cp":2285.8803},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980027,"cp":2264.0947},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980027,"cp":2243.5966},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980027,"cp":2227.2323},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980027,"cp":2262.9429},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980027,"cp":2307.2001},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980027,"cp":2295.4691},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980027,"cp":2289.9425},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980027,"cp":2299.5402},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980027,"cp":2256.8851},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980027,"cp":2276.6546},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980027,"cp":2261.8484},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980027,"cp":2243.1869},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980027,"cp":2229.9773},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980027,"cp":2218.7545},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980027,"cp":2216.8394},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980027,"cp":2221.0574},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980027,"cp":2217.6345},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980027,"cp":2216.1833},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980027,"cp":2197.1092},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980027,"cp":2195.9245},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980027,"cp":2136.1338},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980027,"cp":2143.3245},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980027,"cp":2175.4372},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980027,"cp":2138.7221},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980027,"cp":2152.4671},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980027,"cp":2164.9234},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980027,"cp":2139.017},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980027,"cp":2125.4534},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980027,"cp":2159.0131},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980027,"cp":2109.3018},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980027,"cp":2046.3797},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980027,"cp":2009.9683},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980027,"cp":2031.6493},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980027,"cp":2056.857},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980027,"cp":2037.9296},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980027,"cp":2041.8753},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980027,"cp":2031.213},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980027,"cp":2063.7943},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980027,"cp":2070.0001},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980027,"cp":2057.8453},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980027,"cp":2077.416},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980027,"cp":2056.8506},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980027,"cp":2064.0338},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980027,"cp":2045.6135},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980027,"cp":2010.9972},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980027,"cp":2014.885},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980027,"cp":2044.7778},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980027,"cp":2027.5095},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980027,"cp":2042.0147},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980027,"cp":2046.5752},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980027,"cp":2055.9784},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980027,"cp":2089.5275},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980027,"cp":2124.2446},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980027,"cp":2100.8752},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980027,"cp":2089.1649},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980027,"cp":2089.7813},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980027,"cp":2087.7233},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980027,"cp":2136.8535},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980027,"cp":2138.2524},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980027,"cp":2139.6005},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980027,"cp":2075.2971},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980027,"cp":2083.723},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980027,"cp":2050.0653},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980027,"cp":2042.7175},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980027,"cp":1987.5101},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980027,"cp":1974.8747},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980027,"cp":1982.1879},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980027,"cp":1988.4092},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980027,"cp":1966.7036},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980027,"cp":1983.3472},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980027,"cp":1947.0664},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980027,"cp":1977.0974},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980027,"cp":1933.7482},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980027,"cp":1922.3617},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980027,"cp":1925.4525},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980027,"cp":1963.8229},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980027,"cp":1970.2502},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980027,"cp":1956.9938},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980027,"cp":1929.7724},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980027,"cp":1867.6202},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980027,"cp":1850.8534},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980027,"cp":1869.794},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980027,"cp":2157.5651},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980027,"cp":2230.7484},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980027,"cp":2226.117},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980027,"cp":2207.7209},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980027,"cp":2250.6518},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980027,"cp":2263.984},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980027,"cp":2275.8292},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980027,"cp":2266.1546},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980027,"cp":2259.1693},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980027,"cp":2282.3949},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980027,"cp":2323.6881},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980027,"cp":2344.3253},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980027,"cp":2351.938},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980027,"cp":2344.316},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980027,"cp":2349.8933},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980027,"cp":2313.7647},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980027,"cp":2345.4784},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980027,"cp":2333.5488},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980027,"cp":2326.3657},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980027,"cp":2305.6377},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980027,"cp":2343.4298},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980027,"cp":2297.8347},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980027,"cp":2300.7847},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980027,"cp":2336.7837},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980027,"cp":2296.1361},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980027,"cp":2354.1647},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980027,"cp":2346.0509},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980027,"cp":2306.5704},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980027,"cp":2325.3805},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980027,"cp":2311.4708},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980027,"cp":2241.1976},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980027,"cp":2252.0919},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980027,"cp":2210.4535},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980027,"cp":2211.683},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980027,"cp":2194.5857},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980027,"cp":2172.3182},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980027,"cp":2199.4303},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980027,"cp":2163.2149},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980027,"cp":2181.348},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980027,"cp":2194.9676},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980027,"cp":2146.1509},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980027,"cp":2091.5368},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980027,"cp":2110.4175},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980027,"cp":2170.6816},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980027,"cp":2151.889},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980027,"cp":2166.1554},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980027,"cp":2189.6958},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980027,"cp":2203.9855},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980027,"cp":2148.4656},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980027,"cp":2137.6392},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980027,"cp":2116.5232},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980027,"cp":2152.4136},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980027,"cp":2069.6028},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980027,"cp":2071.3764},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980027,"cp":2131.9203},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980027,"cp":2129.0678},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980027,"cp":2138.2463},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980027,"cp":2106.975},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980027,"cp":2071.491},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980027,"cp":2118.2965},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980027,"cp":2177.5333},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980027,"cp":2229.0087},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980027,"cp":2216.0126},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980027,"cp":2223.5673},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980027,"cp":2191.0219},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980027,"cp":2214.7828},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980027,"cp":2166.9544},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980027,"cp":2190.4754},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980027,"cp":2200.5581},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980027,"cp":2179.1718},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980027,"cp":2178.793},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980027,"cp":2193.3838},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980027,"cp":2216.3972},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980027,"cp":2262.3348},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980027,"cp":2248.4583},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980027,"cp":2250.5948},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980027,"cp":2248.051},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980027,"cp":2246.5547},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980027,"cp":2208.9942},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980027,"cp":2196.6599},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980027,"cp":2238.6649},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980027,"cp":2245.8896},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980027,"cp":2222.1068},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980027,"cp":2187.7015},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980027,"cp":2222.3266},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980027,"cp":2173.4784},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980027,"cp":2233.1441},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980027,"cp":2203.1711},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980027,"cp":2280.8595},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980027,"cp":2289.551},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980027,"cp":2281.8504},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980027,"cp":2199.7138},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980027,"cp":2255.8104},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980027,"cp":2334.7625},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980027,"cp":2398.2595},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980027,"cp":2374.321},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980027,"cp":2399.1858},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980027,"cp":2319.4266},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980027,"cp":2328.2783},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980027,"cp":2304.8029},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980027,"cp":2310.5533},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980027,"cp":2242.2447},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980027,"cp":2183.9358},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980027,"cp":2230.8834},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980027,"cp":2209.2915},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980027,"cp":2213.4716},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980027,"cp":2254.362},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980027,"cp":2266.5412},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980027,"cp":2168.8747},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980027,"cp":2248.2218},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980027,"cp":2198.0288},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980027,"cp":2183.6287},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980027,"cp":2157.023},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980027,"cp":2036.8517},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980027,"cp":2055.803},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980027,"cp":2109.6316},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980027,"cp":2167.0019},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000980027,"cp":2127.6141},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000980027,"cp":2241.1241},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000980027,"cp":2242.9227},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000980027,"cp":2551.3336},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000980027,"cp":2252.2337},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000980027,"cp":1988.224},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000980027,"cp":1828.6169},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000980027,"cp":1783.8625},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000980027,"cp":1774.4125},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000980027,"cp":1715.7856},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000980027,"cp":1734.1785},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000980027,"cp":1748.8282},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000980027,"cp":1740.4059},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000980027,"cp":1737.5896},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000980027,"cp":1782.1709},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000980027,"cp":1789.4237},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000980027,"cp":1728.3557},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000980027,"cp":1729.8166},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000980027,"cp":1746.1716},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000980027,"cp":1783.7871},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000980027,"cp":1786.3682},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000980027,"cp":1776.1184},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000980027,"cp":1742.1782},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000980027,"cp":1765.8115},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000980027,"cp":1732.2239},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000980027,"cp":1668.7473},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000980027,"cp":1666.9716},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000980027,"cp":1700.3363},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000980027,"cp":1657.3641},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000980027,"cp":1671.0897},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000980027,"cp":1671.9096},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000980027,"cp":1677.2146},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000980027,"cp":1699.6415},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000980027,"cp":1707.4262},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000980027,"cp":1726.8548},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000980027,"cp":1719.0865},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000980027,"cp":1749.162},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000980027,"cp":1725.5278},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000980027,"cp":1739.2546},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000980027,"cp":1754.617},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000980027,"cp":1769.423},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000980027,"cp":1764.8743},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000980027,"cp":1723.2908},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000980027,"cp":1764.152},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000980027,"cp":1798.8494},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000980027,"cp":1812.1392},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000980027,"cp":1757.4843},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000980027,"cp":1762.5608},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000980027,"cp":1799.73},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000980027,"cp":1788.5947},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000980027,"cp":1771.2797},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000980027,"cp":1793.2246},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000980027,"cp":1836.1402},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000980027,"cp":1828.7047},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000980027,"cp":1809.3089},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000980027,"cp":1783.0268},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000980027,"cp":1803.9746},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000980027,"cp":1767.3088},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000980027,"cp":1782.4059},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000980027,"cp":1736.8255},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000980027,"cp":1675.5088},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000980027,"cp":1689.5468},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000980027,"cp":1663.8181},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000980027,"cp":1698.0885},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000980027,"cp":1685.6519},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000980027,"cp":1714.551},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000980027,"cp":1723.5604},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000980027,"cp":1748.7259},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000980027,"cp":1742.066},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000980027,"cp":1745.0772},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000980027,"cp":1775.8372},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000980027,"cp":1750.8114},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000980027,"cp":1778.8278},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000980027,"cp":1808.2295},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000980027,"cp":1823.3307},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000980027,"cp":1865.8551},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000980027,"cp":1895.9571},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000980027,"cp":1876.8699},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000980027,"cp":1845.3601},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000980027,"cp":1848.5514},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000980027,"cp":1850.3503},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000980027,"cp":1866.2706},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000980027,"cp":1856.4966},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000980027,"cp":1892.7399},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000980027,"cp":1934.4778},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000980027,"cp":1966.8225},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000980027,"cp":1919.7114},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000980027,"cp":1921.381},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000980027,"cp":1930.2064},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000980027,"cp":1934.8551},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000980027,"cp":1921.2367},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000980027,"cp":1937.4588},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000980027,"cp":1925.3025},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000980027,"cp":1947.8233},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000980027,"cp":1990.2724},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000980027,"cp":1940.7439},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000980027,"cp":1956.8871},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000980027,"cp":1959.2465},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000980027,"cp":1945.1723},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000980027,"cp":1943.7553},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000980027,"cp":1951.4567},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000980027,"cp":1968.0637},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000980027,"cp":1992.7708},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000980027,"cp":2008.6347},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000980027,"cp":1945.3609},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000980027,"cp":1985.2658},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000980027,"cp":1983.4612},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000980027,"cp":1930.8126},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000980027,"cp":1975.8325}]}