window.pageData = {"fund":{"_id":3000000026622,"stockCode":"026622","masterFundShortName":"招商上证科创板芯片设计主题指数型发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26622,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商上证科创板芯片设计主题指数型发起式","name":"招商上证科创板芯片设计主题指数型发起式证券投资基金","pinyin":"zsszkcbxpsjztzsxfqszqtzjj","fundCollectionId":4000050210000,"setUpAssetScale":12083504.41,"setUpDate":"2026-01-19T16:00:00.000Z","setUpShares":12083504.41,"inceptionDate":"2026-01-22T16:00:00.000Z","indexFundFlag":1,"indexId":1000000950162,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"950162","tickerId":950162,"name":"科创芯片设计","rebalancingFrequency":"semi-annually"},"managers":[{"name":"房俊一","stockType":"fund_manager","stockCode":"j101019927","exchange":"fm","tickerId":61025248490}],"hotMetrics":{"fpr":{"stockId":3000000026622,"type":"fpr","f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.8731201382886776,"f_p_r_m1_ssc":5733,"f_p_r_m1_ssrp":0.1372993719469644},"fp":{"stockId":3000000026622,"type":"fp","last_data_date":"2026-04-16T16:00:00.000Z","f_cagr_p_r_fs":-0.013410151981722906,"f_p_r_m1":0.08712784588441336},"f_nlacan":{"stockId":3000000026622,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":0.9932,"f_nv_cr":0.0030296909715208376}},"masterSlaveFunds":[{"_id":3000000026623,"name":"招商上证科创板芯片设计主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026623","tickerId":26623,"shortName":"招商上证科创板芯片设计主题指数发起式C","currency":"CNY","__csrcFundId":16391,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:11:36.439Z","inceptionDate":"2026-01-22T16:00:00.000Z","pinyin":"zsszkcbxpsjztzsxfqszqtzjj","fundCollectionId":4000050210000,"__indexSourceEastMoney":1,"indexId":1000000950162}]},"index":{"_id":1000000950162,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"950162","csiCode":"950162","tickerId":950162,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创芯片设计","followedNum":27,"insertedDate":"2026-01-27T09:21:12.094Z","lastUpdated":"2026-01-29T00:30:48.522Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950162factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950162_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板芯片设计主题指数选取科创板内业务涉及芯片设计领域的上市公司证券作为指数样本，以反映科创板芯片设计领域上市公司证券的整体表现。","fullName":"上证科创板芯片设计主题指数","launchDate":"2024-07-25T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","totalReturnIndexId":1009501621010,"pinyin":"kcxpsj","memoNum":1},"managerEmploymentList":[{"_id":"69e25330f40bcb04e8c551b5","stockId":3000000026622,"source":"cn_info","declarationDate":"2026-01-20T16:00:00.000Z","appointmentDate":"2026-01-19T16:00:00.000Z","isEmployed":true,"managerId":7061025248490,"manager":{"_id":7061025248490,"name":"房俊一","tickerId":61025248490,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019927","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000026622,"stockCode":"026622","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":26622,"currency":"CNY","exchange":"jj","shortName":"招商上证科创板芯片设计主题指数型发起式","name":"招商上证科创板芯片设计主题指数型发起式证券投资基金","inceptionDate":"2026-01-22T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":2,"managerCagr":-0.0134,"managerTotalProfit":-0.0134,"indexCagr":-0.0221,"indexTotalProfit":-0.0221}],"influencesList":[],"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9932},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9902},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9787},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9799},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.954},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9412},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9248},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9273},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.8757},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.8592},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.8557},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.8824},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.8537},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.8786},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.8854},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.8791},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.897},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.8777},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.8579},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.898},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.913},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9379},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9136},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9377},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9185},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9315},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9456},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9665},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9441},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.953},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9417},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9184},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9181},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9895},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":1.0052},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9923},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9763},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9847},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9929},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9972},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9611},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9721},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9612},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9264},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9385},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9495},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9748},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9566},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9992},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.984},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":1.0102},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":1.0098},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":0.9938},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000026622,"lxr_nv_fc":1.0067}],"priceMetricsList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000000950162,"cp":2221.52},{"stockId":1000000950162,"date":"2026-04-15T16:00:00.000Z","cp":2213.97},{"stockId":1000000950162,"date":"2026-04-14T16:00:00.000Z","cp":2186.68},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000950162,"cp":2190.06},{"stockId":1000000950162,"date":"2026-04-12T16:00:00.000Z","cp":2127.43},{"stockId":1000000950162,"date":"2026-04-09T16:00:00.000Z","cp":2095.18},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000950162,"cp":2052.96},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000950162,"cp":2059.01},{"stockId":1000000950162,"date":"2026-04-06T16:00:00.000Z","cp":1928.57},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000950162,"cp":1890.36},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000950162,"cp":1881.79},{"stockId":1000000950162,"date":"2026-03-31T16:00:00.000Z","cp":1944.82},{"stockId":1000000950162,"date":"2026-03-30T16:00:00.000Z","cp":1877.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000950162,"cp":1938.69},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000950162,"cp":1958.6},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000950162,"cp":1942.45},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000950162,"cp":1989.27},{"stockId":1000000950162,"date":"2026-03-23T16:00:00.000Z","cp":1938.09},{"stockId":1000000950162,"date":"2026-03-22T16:00:00.000Z","cp":1887.2},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000950162,"cp":1994.15},{"stockId":1000000950162,"date":"2026-03-18T16:00:00.000Z","cp":2039.09},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000950162,"cp":2104.9},{"stockId":1000000950162,"date":"2026-03-16T16:00:00.000Z","cp":2039.07},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000950162,"cp":2097.67},{"stockId":1000000950162,"date":"2026-03-12T16:00:00.000Z","cp":2047.53},{"stockId":1000000950162,"date":"2026-03-11T16:00:00.000Z","cp":2087.24},{"stockId":1000000950162,"date":"2026-03-10T16:00:00.000Z","cp":2121.97},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000950162,"cp":2172.66},{"stockId":1000000950162,"date":"2026-03-08T16:00:00.000Z","cp":2118.82},{"stockId":1000000950162,"date":"2026-03-05T16:00:00.000Z","cp":2143.14},{"stockId":1000000950162,"date":"2026-03-04T16:00:00.000Z","cp":2113.98},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000950162,"cp":2056.04},{"stockId":1000000950162,"date":"2026-03-02T16:00:00.000Z","cp":2055.44},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000950162,"cp":2224.06},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000950162,"cp":2261.13},{"stockId":1000000950162,"date":"2026-02-25T16:00:00.000Z","cp":2230},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000950162,"cp":2192.01},{"stockId":1000000950162,"date":"2026-02-23T16:00:00.000Z","cp":2214.26},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000950162,"cp":2234.06},{"stockId":1000000950162,"date":"2026-02-11T16:00:00.000Z","cp":2243.79},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000950162,"cp":2155.19},{"stockId":1000000950162,"date":"2026-02-09T16:00:00.000Z","cp":2182.22},{"stockId":1000000950162,"date":"2026-02-08T16:00:00.000Z","cp":2155.23},{"stockId":1000000950162,"date":"2026-02-05T16:00:00.000Z","cp":2070.88},{"stockId":1000000950162,"date":"2026-02-04T16:00:00.000Z","cp":2101.99},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000950162,"cp":2131.92},{"stockId":1000000950162,"date":"2026-02-02T16:00:00.000Z","cp":2201.41},{"stockId":1000000950162,"date":"2026-02-01T16:00:00.000Z","cp":2154.3},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000950162,"cp":2281.74},{"stockId":1000000950162,"date":"2026-01-28T16:00:00.000Z","cp":2230.9},{"stockId":1000000950162,"date":"2026-01-27T16:00:00.000Z","cp":2323.08},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000950162,"cp":2316.15},{"stockId":1000000950162,"date":"2026-01-25T16:00:00.000Z","cp":2242.15},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000950162,"cp":2271.8},{"stockId":1000000950162,"date":"2026-01-21T16:00:00.000Z","cp":2262.78},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000950162,"cp":2243.24},{"stockId":1000000950162,"date":"2026-01-19T16:00:00.000Z","cp":2130.6},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000950162,"cp":2122.35},{"stockId":1000000950162,"date":"2026-01-15T16:00:00.000Z","cp":2133.27},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000950162,"cp":2080.22},{"stockId":1000000950162,"date":"2026-01-13T16:00:00.000Z","cp":2081.39},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000950162,"cp":2027.93},{"stockId":1000000950162,"date":"2026-01-11T16:00:00.000Z","cp":2117.34},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000950162,"cp":2062.21},{"stockId":1000000950162,"date":"2026-01-07T16:00:00.000Z","cp":2017.05},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000950162,"cp":1985.74},{"stockId":1000000950162,"date":"2026-01-05T16:00:00.000Z","cp":1964.7},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000950162,"cp":1938.22},{"stockId":1000000950162,"date":"2025-12-30T16:00:00.000Z","cp":1860.39},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000950162,"cp":1886.38},{"stockId":1000000950162,"date":"2025-12-28T16:00:00.000Z","cp":1853.52},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000950162,"cp":1845.38},{"stockId":1000000950162,"date":"2025-12-24T16:00:00.000Z","cp":1846.52},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000950162,"cp":1830.33},{"stockId":1000000950162,"date":"2025-12-22T16:00:00.000Z","cp":1793.17},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000950162,"cp":1778.56},{"stockId":1000000950162,"date":"2025-12-18T16:00:00.000Z","cp":1750.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000950162,"cp":1760.89},{"stockId":1000000950162,"date":"2025-12-16T16:00:00.000Z","cp":1770.72},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000950162,"cp":1734.96},{"stockId":1000000950162,"date":"2025-12-14T16:00:00.000Z","cp":1768.69},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000950162,"cp":1832.61},{"stockId":1000000950162,"date":"2025-12-10T16:00:00.000Z","cp":1811.66},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000950162,"cp":1843.61},{"stockId":1000000950162,"date":"2025-12-08T16:00:00.000Z","cp":1850.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000950162,"cp":1855.51},{"stockId":1000000950162,"date":"2025-12-04T16:00:00.000Z","cp":1801.57},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000950162,"cp":1808.59},{"stockId":1000000950162,"date":"2025-12-02T16:00:00.000Z","cp":1784.31},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000950162,"cp":1803.36},{"stockId":1000000950162,"date":"2025-11-30T16:00:00.000Z","cp":1833.2},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000950162,"cp":1815.74},{"stockId":1000000950162,"date":"2025-11-26T16:00:00.000Z","cp":1796.58},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000950162,"cp":1780.37},{"stockId":1000000950162,"date":"2025-11-24T16:00:00.000Z","cp":1736.15},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000950162,"cp":1705.58},{"stockId":1000000950162,"date":"2025-11-20T16:00:00.000Z","cp":1686},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000950162,"cp":1764.37},{"stockId":1000000950162,"date":"2025-11-18T16:00:00.000Z","cp":1779.7},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000950162,"cp":1800.03},{"stockId":1000000950162,"date":"2025-11-16T16:00:00.000Z","cp":1791.66},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000950162,"cp":1782.9},{"stockId":1000000950162,"date":"2025-11-12T16:00:00.000Z","cp":1845.44},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000950162,"cp":1808.45},{"stockId":1000000950162,"date":"2025-11-10T16:00:00.000Z","cp":1810.87},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000950162,"cp":1847.45},{"stockId":1000000950162,"date":"2025-11-06T16:00:00.000Z","cp":1870.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000950162,"cp":1909.65},{"stockId":1000000950162,"date":"2025-11-04T16:00:00.000Z","cp":1834.52},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000950162,"cp":1847.47},{"stockId":1000000950162,"date":"2025-11-02T16:00:00.000Z","cp":1887.68},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000950162,"cp":1909.83},{"stockId":1000000950162,"date":"2025-10-29T16:00:00.000Z","cp":1973.32},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000950162,"cp":2016.86},{"stockId":1000000950162,"date":"2025-10-27T16:00:00.000Z","cp":2010.52},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000950162,"cp":2044.94},{"stockId":1000000950162,"date":"2025-10-23T16:00:00.000Z","cp":2021.63},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000950162,"cp":1915.07},{"stockId":1000000950162,"date":"2025-10-21T16:00:00.000Z","cp":1939.02},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000950162,"cp":1930.5},{"stockId":1000000950162,"date":"2025-10-19T16:00:00.000Z","cp":1863.81},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000950162,"cp":1853.26},{"stockId":1000000950162,"date":"2025-10-15T16:00:00.000Z","cp":1939.59},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000950162,"cp":1951.6},{"stockId":1000000950162,"date":"2025-10-13T16:00:00.000Z","cp":1917.72},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000950162,"cp":1996.83},{"stockId":1000000950162,"date":"2025-10-09T16:00:00.000Z","cp":1977.41},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000950162,"cp":2121.03},{"stockId":1000000950162,"date":"2025-09-29T16:00:00.000Z","cp":2073.07},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000950162,"cp":2017.31},{"stockId":1000000950162,"date":"2025-09-25T16:00:00.000Z","cp":1997.1},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000950162,"cp":2050.17},{"stockId":1000000950162,"date":"2025-09-23T16:00:00.000Z","cp":2034.93},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000950162,"cp":1978.02},{"stockId":1000000950162,"date":"2025-09-21T16:00:00.000Z","cp":1990.82},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000950162,"cp":1881.95},{"stockId":1000000950162,"date":"2025-09-17T16:00:00.000Z","cp":1921.18},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000950162,"cp":1928},{"stockId":1000000950162,"date":"2025-09-15T16:00:00.000Z","cp":1925.01},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000950162,"cp":1887.19},{"stockId":1000000950162,"date":"2025-09-11T16:00:00.000Z","cp":1882.92},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000950162,"cp":1820.09},{"stockId":1000000950162,"date":"2025-09-09T16:00:00.000Z","cp":1701.68},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000950162,"cp":1667.74},{"stockId":1000000950162,"date":"2025-09-07T16:00:00.000Z","cp":1694.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000950162,"cp":1707.61},{"stockId":1000000950162,"date":"2025-09-03T16:00:00.000Z","cp":1646.8},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000950162,"cp":1791.26},{"stockId":1000000950162,"date":"2025-09-01T16:00:00.000Z","cp":1826.8},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000950162,"cp":1893.29},{"stockId":1000000950162,"date":"2025-08-28T16:00:00.000Z","cp":1876.33},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000950162,"cp":1927.69},{"stockId":1000000950162,"date":"2025-08-26T16:00:00.000Z","cp":1799.18},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000950162,"cp":1767.36},{"stockId":1000000950162,"date":"2025-08-24T16:00:00.000Z","cp":1806.86},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000950162,"cp":1741},{"stockId":1000000950162,"date":"2025-08-20T16:00:00.000Z","cp":1598.36},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000950162,"cp":1618.77},{"stockId":1000000950162,"date":"2025-08-18T16:00:00.000Z","cp":1540.63},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000950162,"cp":1544.58},{"stockId":1000000950162,"date":"2025-08-14T16:00:00.000Z","cp":1505.42},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000950162,"cp":1474.41},{"stockId":1000000950162,"date":"2025-08-12T16:00:00.000Z","cp":1462.54},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000950162,"cp":1441.21},{"stockId":1000000950162,"date":"2025-08-10T16:00:00.000Z","cp":1390.21},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000950162,"cp":1370.04},{"stockId":1000000950162,"date":"2025-08-06T16:00:00.000Z","cp":1401.24},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000950162,"cp":1386.53},{"stockId":1000000950162,"date":"2025-08-04T16:00:00.000Z","cp":1369.06},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000950162,"cp":1372.99},{"stockId":1000000950162,"date":"2025-07-31T16:00:00.000Z","cp":1341.8},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000950162,"cp":1359.69},{"stockId":1000000950162,"date":"2025-07-29T16:00:00.000Z","cp":1360.74},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000950162,"cp":1371.13},{"stockId":1000000950162,"date":"2025-07-27T16:00:00.000Z","cp":1336.05},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000950162,"cp":1336.74},{"stockId":1000000950162,"date":"2025-07-23T16:00:00.000Z","cp":1292.9},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000950162,"cp":1281.96},{"stockId":1000000950162,"date":"2025-07-21T16:00:00.000Z","cp":1278.73},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000950162,"cp":1279.39},{"stockId":1000000950162,"date":"2025-07-17T16:00:00.000Z","cp":1277.37},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000950162,"cp":1285.47},{"stockId":1000000950162,"date":"2025-07-15T16:00:00.000Z","cp":1278.88},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000950162,"cp":1270.81},{"stockId":1000000950162,"date":"2025-07-13T16:00:00.000Z","cp":1268.84},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000950162,"cp":1277.24},{"stockId":1000000950162,"date":"2025-07-09T16:00:00.000Z","cp":1255.1},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000950162,"cp":1258.01},{"stockId":1000000950162,"date":"2025-07-07T16:00:00.000Z","cp":1279.26},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000950162,"cp":1260.19},{"stockId":1000000950162,"date":"2025-07-03T16:00:00.000Z","cp":1266.38},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000950162,"cp":1272.59},{"stockId":1000000950162,"date":"2025-07-01T16:00:00.000Z","cp":1270.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000950162,"cp":1295.21},{"stockId":1000000950162,"date":"2025-06-29T16:00:00.000Z","cp":1309.83},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000950162,"cp":1284.65},{"stockId":1000000950162,"date":"2025-06-25T16:00:00.000Z","cp":1281.9},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000950162,"cp":1298.75},{"stockId":1000000950162,"date":"2025-06-23T16:00:00.000Z","cp":1263.92},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000950162,"cp":1231.67},{"stockId":1000000950162,"date":"2025-06-19T16:00:00.000Z","cp":1236.7},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000950162,"cp":1251.45},{"stockId":1000000950162,"date":"2025-06-17T16:00:00.000Z","cp":1248.52},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000950162,"cp":1233.45},{"stockId":1000000950162,"date":"2025-06-15T16:00:00.000Z","cp":1238.51},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000950162,"cp":1241.5},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000950162,"cp":1253.69},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000950162,"cp":1265.39},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000950162,"cp":1268.88},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000950162,"cp":1295.51},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000950162,"cp":1292.13},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000950162,"cp":1295.7},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000950162,"cp":1260.35},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000950162,"cp":1259.65},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000950162,"cp":1245.42},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000950162,"cp":1260.89},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000950162,"cp":1236.44},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000950162,"cp":1238.66},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000950162,"cp":1252.55},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000950162,"cp":1246.8},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000950162,"cp":1275.22},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000950162,"cp":1277.97},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000950162,"cp":1287.48},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000950162,"cp":1282.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000950162,"cp":1280.57},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000950162,"cp":1282.02},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000950162,"cp":1304.38},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000950162,"cp":1305.36},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000950162,"cp":1309.28},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000950162,"cp":1300.99},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000950162,"cp":1332.75},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000950162,"cp":1344.53},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000950162,"cp":1352.89},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000950162,"cp":1339.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000950162,"cp":1310.03},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000950162,"cp":1302.19},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000950162,"cp":1293.82},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000950162,"cp":1307.82},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000950162,"cp":1322.15},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000950162,"cp":1314.02},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000950162,"cp":1329.62},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000950162,"cp":1315.73},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000950162,"cp":1330.69},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000950162,"cp":1306.78},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000950162,"cp":1302.31},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000950162,"cp":1310.36},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000950162,"cp":1302.04},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000950162,"cp":1223.08},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000950162,"cp":1201.21},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000950162,"cp":1146.85},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000950162,"cp":1140.71},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000950162,"cp":1293.67},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000950162,"cp":1316.95},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000950162,"cp":1321.02},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000950162,"cp":1328.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000950162,"cp":1312.28},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000950162,"cp":1331.67},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000950162,"cp":1311.1},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000950162,"cp":1294.23},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000950162,"cp":1330.91},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000950162,"cp":1319.24},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000950162,"cp":1371.34},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000950162,"cp":1378.31},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000950162,"cp":1396.99},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000950162,"cp":1385.65},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000950162,"cp":1383.21},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000950162,"cp":1361.79},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000950162,"cp":1412.67},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000950162,"cp":1412.16},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000950162,"cp":1422},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000950162,"cp":1409.39},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000950162,"cp":1432.89},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000950162,"cp":1399.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000950162,"cp":1383.73},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000950162,"cp":1323.32},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000950162,"cp":1349.99},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000950162,"cp":1439.14},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000950162,"cp":1421.33},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000950162,"cp":1379.56},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000950162,"cp":1358.42},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000950162,"cp":1353.71},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000950162,"cp":1264.72},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000950162,"cp":1260.27},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000950162,"cp":1216.74},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000950162,"cp":1258.01},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000950162,"cp":1245.12},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000950162,"cp":1244.37},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000950162,"cp":1288.7},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000950162,"cp":1257.36},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000950162,"cp":1271.72},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000950162,"cp":1249.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000950162,"cp":1239.8},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000950162,"cp":1187.11},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000950162,"cp":1165.26},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000950162,"cp":1202.14},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000950162,"cp":1185.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000950162,"cp":1205.05},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000950162,"cp":1200.93},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000950162,"cp":1159.21},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000950162,"cp":1157.07},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000950162,"cp":1126.16},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000950162,"cp":1176.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000950162,"cp":1171.16},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000950162,"cp":1126.11},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000950162,"cp":1135.16},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000950162,"cp":1145.87},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000950162,"cp":1151.97},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000950162,"cp":1138.97},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000950162,"cp":1075.53},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000950162,"cp":1093.07},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000950162,"cp":1118.97},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000950162,"cp":1162.78},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000950162,"cp":1218.72},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000950162,"cp":1231.89},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000950162,"cp":1264.54},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000950162,"cp":1221.03},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000950162,"cp":1216.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000950162,"cp":1192.15},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000950162,"cp":1232.1},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000950162,"cp":1187.04},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000950162,"cp":1159.24},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000950162,"cp":1110.14},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000950162,"cp":1136.34},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000950162,"cp":1162.1},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000950162,"cp":1166.68},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000950162,"cp":1152.93},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000950162,"cp":1127.7},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000950162,"cp":1111.86},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000950162,"cp":1125.7},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000950162,"cp":1116.24},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000950162,"cp":1107.17},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000950162,"cp":1112.45},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000950162,"cp":1124.02},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000950162,"cp":1118.23},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000950162,"cp":1096.18},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000950162,"cp":1086.25},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000950162,"cp":1034.14},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000950162,"cp":1039.34},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000950162,"cp":1047.8},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000950162,"cp":1094.06},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000950162,"cp":1076.99},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000950162,"cp":1064.46},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000950162,"cp":1021.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000950162,"cp":1044.84},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000950162,"cp":1089.15},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000950162,"cp":1129.19},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000950162,"cp":1107.96},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000950162,"cp":1138.38},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000950162,"cp":1081.85},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000950162,"cp":1096.52},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000950162,"cp":1060.82},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000950162,"cp":1048.86},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000950162,"cp":993.15},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000950162,"cp":977.74},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000950162,"cp":1038.49},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000950162,"cp":1022.34},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000950162,"cp":1030.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000950162,"cp":1044.66},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000950162,"cp":1042.45},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000950162,"cp":1038.91},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000950162,"cp":1036.31},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000950162,"cp":1051.79},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000950162,"cp":1078.15},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000950162,"cp":1062.55},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000950162,"cp":938.53},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000950162,"cp":922.16},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000950162,"cp":947.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000950162,"cp":981.13},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000950162,"cp":938.53},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000950162,"cp":1004.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000950162,"cp":1066.29},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000950162,"cp":1058.7},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000950162,"cp":882.26},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000950162,"cp":742.11},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000950162,"cp":693.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000950162,"cp":664.89},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000950162,"cp":662.58},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000950162,"cp":633.39},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000950162,"cp":635.97},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000950162,"cp":639.2},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000950162,"cp":634.48},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000950162,"cp":648.3},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000950162,"cp":652.2},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000950162,"cp":660.25},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000950162,"cp":658.92},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000950162,"cp":651.11},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000950162,"cp":656.17},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000950162,"cp":662.84},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000950162,"cp":673.92},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000950162,"cp":677.22},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000950162,"cp":674.23},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000950162,"cp":699.88},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000950162,"cp":672.66},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000950162,"cp":663.6},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000950162,"cp":669.14},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000950162,"cp":678.77},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000950162,"cp":685.38},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000950162,"cp":689.73},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000950162,"cp":697.03},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000950162,"cp":691.54},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000950162,"cp":706.18},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000950162,"cp":706.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000950162,"cp":709.12},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000950162,"cp":702.05},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000950162,"cp":708.67},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000950162,"cp":702.38},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000950162,"cp":706.2},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000950162,"cp":705.65},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000950162,"cp":703.48},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000950162,"cp":712.55},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000950162,"cp":702.12},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000950162,"cp":744.11},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000950162,"cp":772.81},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000950162,"cp":769.45},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000950162,"cp":732.12},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000950162,"cp":724.47},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000950162,"cp":736.37}]}