window.pageData = {"fund":{"_id":3000000026884,"stockCode":"026884","masterFundShortName":"招商国证港股通科技ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26884,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商国证港股通科技ETF发起式联接(026884)","name":"招商国证港股通科技交易型开放式指数证券投资基金发起式联接基金","pinyin":"zsgzggtkjjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050210000,"inceptionDate":"2026-05-07T16:00:00.000Z","setUpAssetScale":18764042.62,"setUpDate":"2026-05-07T16:00:00.000Z","setUpShares":18764042.62,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000987008,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"987008","tickerId":987008,"name":"港股通科技","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"廖裕舟","stockType":"fund_manager","stockCode":"db20875957","exchange":"fm","tickerId":122526221760},{"name":"房俊一","stockType":"fund_manager","stockCode":"j101019927","exchange":"fm","tickerId":61025248490}],"hotMetrics":{"fpr":{"stockId":3000000026884,"type":"fpr","f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.9697825004150755,"f_p_r_m1_ssc":5928,"f_p_r_m1_ssrp":0.979416230808166},"fp":{"stockId":3000000026884,"type":"fp","last_data_date":"2026-06-22T16:00:00.000Z","f_cagr_p_r_fs":-0.16189999999999993,"f_p_r_m1":-0.1260688216892596,"f_i_d":"2026-05-07T16:00:00.000Z"},"f_nlacan":{"stockId":3000000026884,"type":"f_nlacan","f_nv_d":"2026-06-22T16:00:00.000Z","f_nv":0.8381,"f_nv_cr":-0.02637081784386619},"f_as":{"stockId":3000000026884,"type":"f_as","f_tas":18764042.62,"f_tas_d":"2026-05-07T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026885,"name":"招商国证港股通科技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":"026885","tickerId":26885,"shortName":"招商国证港股通科技ETF发起式联接C","currency":"CNY","__csrcFundId":16806,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-19T17:11:38.765Z","inceptionDate":"2026-05-07T16:00:00.000Z","pinyin":"zsgzggtkjjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050210000,"__indexSourceEastMoney":1,"indexId":1000000987008}]},"index":{"_id":1000000987008,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"987008","tickerId":987008,"currency":"HKD","source":"cni","fsTableType":"non_financial","name":"港股通科技","cniCode":"987008","constituentsMarkets":["h"],"followedNum":83,"insertedDate":"2025-12-04T07:19:28.080Z","lastUpdated":"2025-12-04T23:38:17.818Z","totalReturnIndexId":1000098700811,"baseDate":"2014-12-30T16:00:00.000Z","basePoint":1000,"description":"国证港股通科技指数选取30只市值较大、研发投入较高且营收增速较好的科技龙头上市公司证券作为指数样本，以反映港股通科技领域上市公司证券的整体表现。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_987008.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_987008.pdf","indexUniverse":"港股通","launchDate":"2021-03-07T16:00:00.000Z","rebalancingFrequency":"quarterly","selectionCriteria":"剔除日均成交金额后10%的股票，取剩余股票日均总市值前30只股票构成指数样本股。","pinyin":"ggtkj","memoNum":8,"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3aa5a10932866e6e68efcd","stockId":3000000026884,"source":"cn_info","declarationDate":"2026-05-08T16:00:00.000Z","appointmentDate":"2026-05-07T16:00:00.000Z","isEmployed":true,"managerId":7122526221760,"manager":{"_id":7122526221760,"name":"廖裕舟","tickerId":122526221760,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20875957","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000026884,"stockCode":"026884","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":26884,"currency":"CNY","exchange":"jj","shortName":"招商国证港股通科技ETF发起式联接(026884)","name":"招商国证港股通科技交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2026-05-07T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000026884,"type":"f_as","f_tas":18764042.62,"f_tas_d":"2026-05-07T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerCagr":-0.1619,"managerTotalProfit":-0.1619,"indexCagr":-0.1601,"indexTotalProfit":-0.1601},{"_id":"6a3aa5a10932866e6e68efce","stockId":3000000026884,"source":"cn_info","declarationDate":"2026-05-08T16:00:00.000Z","appointmentDate":"2026-05-07T16:00:00.000Z","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":3000000026884,"stockCode":"026884","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":26884,"currency":"CNY","exchange":"jj","shortName":"招商国证港股通科技ETF发起式联接(026884)","name":"招商国证港股通科技交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2026-05-07T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000026884,"type":"f_as","f_tas":18764042.62,"f_tas_d":"2026-05-07T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerCagr":-0.1619,"managerTotalProfit":-0.1619,"indexCagr":-0.1601,"indexTotalProfit":-0.1601}],"influencesList":[],"netValueList":[{"date":"2026-06-22T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.8381},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.8608},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.8733},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.8808},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.8817},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9032},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.8978},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.8861},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9022},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9084},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.908},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9316},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9462},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9586},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9879},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9456},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9341},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9393},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9498},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9642},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9584},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.959},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9494},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9643},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9633},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9612},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":0.9777},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026884,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000987008,"date":"2026-06-22T16:00:00.000Z"},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000987008,"cp":2339.4844},{"stockId":1000000987008,"date":"2026-06-17T16:00:00.000Z","cp":2375.6904},{"stockId":1000000987008,"date":"2026-06-16T16:00:00.000Z","cp":2397.1186},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000987008,"cp":2399.9476},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000987008,"cp":2463.9072},{"stockId":1000000987008,"date":"2026-06-11T16:00:00.000Z","cp":2447.0732},{"stockId":1000000987008,"date":"2026-06-10T16:00:00.000Z","cp":2410.7148},{"stockId":1000000987008,"date":"2026-06-09T16:00:00.000Z","cp":2459.9282},{"stockId":1000000987008,"date":"2026-06-08T16:00:00.000Z","cp":2480.0159},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000987008,"cp":2476.4234},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000987008,"cp":2550.2719},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000987008,"cp":2594.7529},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000987008,"cp":2632.9789},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000987008,"cp":2719.1626},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000987008,"cp":2595.6753},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000987008,"cp":2560.0336},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000987008,"cp":2573.0416},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000987008,"cp":2602.9326},{"stockId":1000000987008,"date":"2026-05-25T16:00:00.000Z","cp":2644.5853},{"stockId":1000000987008,"date":"2026-05-24T16:00:00.000Z"},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000987008,"cp":2626.3409},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000987008,"cp":2597.7008},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000987008,"cp":2639.9567},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000987008,"cp":2636.7377},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000987008,"cp":2627.3337},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000987008,"cp":2677.7751},{"stockId":1000000987008,"date":"2026-05-13T16:00:00.000Z","cp":2752.1797},{"stockId":1000000987008,"date":"2026-05-12T16:00:00.000Z","cp":2760.8361},{"stockId":1000000987008,"date":"2026-05-11T16:00:00.000Z","cp":2755.4671},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000987008,"cp":2776.6357},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000987008,"cp":2785.326},{"stockId":1000000987008,"date":"2026-05-06T16:00:00.000Z","cp":2801.6754},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000987008,"cp":2719.3754},{"stockId":1000000987008,"date":"2026-05-04T16:00:00.000Z","cp":2702.5641},{"stockId":1000000987008,"date":"2026-05-03T16:00:00.000Z","cp":2725.522},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000987008,"cp":2652.1438},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000987008,"cp":2688.4521},{"stockId":1000000987008,"date":"2026-04-27T16:00:00.000Z","cp":2639.0864},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000987008,"cp":2702.8096},{"stockId":1000000987008,"date":"2026-04-23T16:00:00.000Z","cp":2698.8285},{"stockId":1000000987008,"date":"2026-04-22T16:00:00.000Z","cp":2680.3554},{"stockId":1000000987008,"date":"2026-04-21T16:00:00.000Z","cp":2743.9288},{"stockId":1000000987008,"date":"2026-04-20T16:00:00.000Z","cp":2801.0384},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000987008,"cp":2806.7937},{"stockId":1000000987008,"date":"2026-04-16T16:00:00.000Z","cp":2796.2246},{"stockId":1000000987008,"date":"2026-04-15T16:00:00.000Z","cp":2823.2039},{"stockId":1000000987008,"date":"2026-04-14T16:00:00.000Z","cp":2730.8933},{"stockId":1000000987008,"date":"2026-04-13T16:00:00.000Z","cp":2695.0338},{"stockId":1000000987008,"date":"2026-04-12T16:00:00.000Z","cp":2681.5707},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000987008,"cp":2710.0148},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000987008,"cp":2688.2604},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000987008,"cp":2741.1504},{"stockId":1000000987008,"date":"2026-04-06T16:00:00.000Z"},{"stockId":1000000987008,"date":"2026-04-02T16:00:00.000Z"},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000987008,"cp":2605.1935},{"stockId":1000000987008,"date":"2026-03-31T16:00:00.000Z","cp":2652.6909},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000987008,"cp":2581.562},{"stockId":1000000987008,"date":"2026-03-29T16:00:00.000Z","cp":2605.0548},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000987008,"cp":2651.3888},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000987008,"cp":2625.742},{"stockId":1000000987008,"date":"2026-03-24T16:00:00.000Z","cp":2715.2084},{"stockId":1000000987008,"date":"2026-03-23T16:00:00.000Z","cp":2662.1787},{"stockId":1000000987008,"date":"2026-03-22T16:00:00.000Z","cp":2583.1943},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000987008,"cp":2667.4745},{"stockId":1000000987008,"date":"2026-03-18T16:00:00.000Z","cp":2757.1461},{"stockId":1000000987008,"date":"2026-03-17T16:00:00.000Z","cp":2824.7345},{"stockId":1000000987008,"date":"2026-03-16T16:00:00.000Z","cp":2818.2622},{"stockId":1000000987008,"date":"2026-03-15T16:00:00.000Z","cp":2819.1146},{"stockId":1000000987008,"date":"2026-03-12T16:00:00.000Z","cp":2738.346},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000987008,"cp":2763.7368},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000987008,"cp":2788.7003},{"stockId":1000000987008,"date":"2026-03-09T16:00:00.000Z","cp":2799.3512},{"stockId":1000000987008,"date":"2026-03-08T16:00:00.000Z","cp":2720.1859},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000987008,"cp":2722.4472},{"stockId":1000000987008,"date":"2026-03-04T16:00:00.000Z","cp":2644.1764},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000987008,"cp":2657.1034},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000987008,"cp":2694.2668},{"stockId":1000000987008,"date":"2026-03-01T16:00:00.000Z","cp":2768.8435},{"stockId":1000000987008,"date":"2026-02-26T16:00:00.000Z","cp":2859.1948},{"stockId":1000000987008,"date":"2026-02-25T16:00:00.000Z","cp":2844.0635},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000987008,"cp":2944.8935},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000987008,"cp":2942.6372},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000987008,"cp":3017.2999},{"stockId":1000000987008,"date":"2026-02-19T16:00:00.000Z","cp":2920.7721},{"stockId":1000000987008,"date":"2026-02-15T16:00:00.000Z","cp":2989.3895},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000987008,"cp":2994.5702},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000987008,"cp":3022.287},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000987008,"cp":3064.315},{"stockId":1000000987008,"date":"2026-02-09T16:00:00.000Z","cp":3036.0007},{"stockId":1000000987008,"date":"2026-02-08T16:00:00.000Z","cp":3015.5707},{"stockId":1000000987008,"date":"2026-02-05T16:00:00.000Z","cp":2968.0659},{"stockId":1000000987008,"date":"2026-02-04T16:00:00.000Z","cp":3003.001},{"stockId":1000000987008,"date":"2026-02-03T16:00:00.000Z","cp":2985.7634},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000987008,"cp":3026.1376},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000987008,"cp":3058.113},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000987008,"cp":3164.8017},{"stockId":1000000987008,"date":"2026-01-28T16:00:00.000Z","cp":3241.3596},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000987008,"cp":3256.023},{"stockId":1000000987008,"date":"2026-01-26T16:00:00.000Z","cp":3173.8489},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000987008,"cp":3145.4563},{"stockId":1000000987008,"date":"2026-01-22T16:00:00.000Z","cp":3193.2921},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000987008,"cp":3157.3928},{"stockId":1000000987008,"date":"2026-01-20T16:00:00.000Z","cp":3157.8145},{"stockId":1000000987008,"date":"2026-01-19T16:00:00.000Z","cp":3118.5945},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000987008,"cp":3168.6911},{"stockId":1000000987008,"date":"2026-01-15T16:00:00.000Z","cp":3227.9568},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000987008,"cp":3237.0113},{"stockId":1000000987008,"date":"2026-01-13T16:00:00.000Z","cp":3258.5454},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000987008,"cp":3223.4605},{"stockId":1000000987008,"date":"2026-01-11T16:00:00.000Z","cp":3208.7291},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000987008,"cp":3112.3972},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000987008,"cp":3107.0349},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000987008,"cp":3137.3294},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000987008,"cp":3166.4896},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000987008,"cp":3142.5938},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000987008,"cp":3109.5354},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000987008,"cp":3009.9225},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000987008,"cp":3038.1846},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000987008,"cp":3006.1335},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000987008},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000987008},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000987008,"cp":3023.0555},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000987008,"cp":3020.7009},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000987008,"cp":3046.6549},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000987008,"cp":3036.0484},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000987008,"cp":2995.8846},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000987008,"cp":3019.75},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000987008,"cp":2988.999},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000987008,"cp":3039.5429},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000987008,"cp":3133.8374},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000987008,"cp":3078.3292},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000987008,"cp":3098.0677},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000987008,"cp":3077.8934},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000987008,"cp":3134.8363},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000987008,"cp":3146.1954},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000987008,"cp":3128.8571},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000987008,"cp":3074.0347},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000987008,"cp":3124.3336},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000987008,"cp":3137.3662},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000987008,"cp":3123.3785},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000987008,"cp":3123.5638},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000987008,"cp":3137.6668},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000987008,"cp":3132.2156},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000987008,"cp":3095.5038},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000987008,"cp":3011.992},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000987008,"cp":3108.9873},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000987008,"cp":3124.5521},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000987008,"cp":3151.5659},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000987008,"cp":3209.3285},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000987008,"cp":3232.0133},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000987008,"cp":3322.1424},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000987008,"cp":3274.1694},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000987008,"cp":3261.6467},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000987008,"cp":3262.0159},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000987008,"cp":3211.708},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000987008,"cp":3281.1547},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000987008,"cp":3199.8188},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000987008,"cp":3208.0855},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000987008,"cp":3279.0929},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000987008,"cp":3270.43},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000987008,"cp":3350.5102},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000987008,"cp":3363.7006},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000987008,"cp":3411.1468},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000987008,"cp":3349.3458},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000987008,"cp":3302.0855},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000987008,"cp":3279.6761},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000987008,"cp":3317.9161},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000987008,"cp":3286.8103},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000987008,"cp":3193.9392},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000987008,"cp":3329.2447},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000987008,"cp":3361.5238},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000987008,"cp":3278.3801},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000987008,"cp":3402.4532},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000987008,"cp":3476.7211},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000987008,"cp":3603.3336},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000987008,"cp":3663.1554},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000987008,"cp":3684.0607},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000987008,"cp":3717.2838},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000987008,"cp":3741.6509},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000987008,"cp":3623.8144},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000987008,"cp":3540.6821},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000987008,"cp":3473.5414},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000987008,"cp":3590.0414},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000987008,"cp":3548.066},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000987008,"cp":3444.2602},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000987008,"cp":3485.3238},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000987008,"cp":3488.4652},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000987008,"cp":3489.5847},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000987008,"cp":3525.728},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000987008,"cp":3404.022},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000987008,"cp":3392.5812},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000987008,"cp":3355.6197},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000987008,"cp":3291.218},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000987008,"cp":3316.7876},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000987008,"cp":3304.0152},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000987008,"cp":3255.2748},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000987008,"cp":3214.839},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000987008,"cp":3146.5354},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000987008,"cp":3226.6295},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000987008,"cp":3245.2453},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000987008,"cp":3263.3598},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000987008,"cp":3138.7658},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000987008,"cp":3117.3568},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000987008,"cp":3167.6113},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000987008,"cp":3223.6556},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000987008,"cp":3253.3452},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000987008,"cp":3178.1541},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000987008,"cp":3089.1574},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000987008,"cp":3111.2116},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000987008,"cp":3120.3778},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000987008,"cp":3143.2694},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000987008,"cp":3131.8503},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000987008,"cp":3137.0222},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000987008,"cp":3140.1834},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000987008,"cp":3022.4506},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000987008,"cp":3042.2832},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000987008,"cp":3033.7415},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000987008,"cp":3083.6631},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000987008,"cp":3104.5746},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000987008,"cp":3091.8295},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000987008,"cp":3065.8363},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000987008,"cp":3019.7404},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000987008,"cp":3054.3112},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000987008,"cp":3082.2595},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000987008,"cp":3159.8884},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000987008,"cp":3154.9365},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000987008,"cp":3143.6292},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000987008,"cp":3179.6973},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000987008,"cp":3157.0841},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000987008,"cp":3086.0595},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000987008,"cp":3074.7001},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000987008,"cp":3058.3851},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000987008,"cp":3016.4218},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000987008,"cp":2982.4527},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000987008,"cp":2988.6673},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000987008,"cp":2896.1619},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000987008,"cp":2871.7226},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000987008,"cp":2849.0164},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000987008,"cp":2851.4946},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000987008,"cp":2899.0696},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000987008,"cp":2853.1934},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000987008,"cp":2853.9415},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000987008,"cp":2866.3855},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000987008,"cp":2885.0434},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000987008,"cp":2903.9943},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000987008,"cp":2924.6731},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000987008,"cp":2920.7515},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000987008,"cp":2944.0839},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000987008,"cp":2915.2651},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000987008,"cp":2852.3513},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000987008,"cp":2814.4641},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000987008,"cp":2786.6724},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000987008,"cp":2855.531},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000987008,"cp":2895.8452},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000987008,"cp":2908.8831},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000987008,"cp":2878.9614},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000987008,"cp":2921.3895},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000987008,"cp":2976.5944},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000987008,"cp":2962.3325},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000987008,"cp":2974.4979},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000987008,"cp":2888.0682},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000987008,"cp":2910.1411},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000987008,"cp":2859.6763},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000987008,"cp":2821.1137},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000987008,"cp":2776.1233},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000987008,"cp":2797.5712},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000987008,"cp":2862.2189},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000987008,"cp":2796.0663},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000987008,"cp":2817.5061},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000987008,"cp":2795.2488},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000987008,"cp":2874.0389},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000987008,"cp":2871.5863},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000987008,"cp":2917.4532},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000987008,"cp":2887.168},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000987008,"cp":2833.5646},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000987008,"cp":2835.6891},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000987008,"cp":2858.3725},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000987008,"cp":2890.7065},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000987008,"cp":2819.5395},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000987008,"cp":2911.984},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000987008,"cp":2811.1113},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000987008,"cp":2819.7847},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000987008,"cp":2796.177},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000987008,"cp":2840.7223},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000987008,"cp":2839.0456},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000987008,"cp":2746.6661},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000987008,"cp":2703.4257},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000987008,"cp":2697.1852},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000987008,"cp":2712.9323},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000987008,"cp":2710.7569},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000987008,"cp":2730.2703},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000987008,"cp":2634.0184},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000987008,"cp":2588.9965},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000987008,"cp":2544.2417},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000987008,"cp":2649.4604},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000987008,"cp":2659.6858},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000987008,"cp":2597.641},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000987008,"cp":2540.2303},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000987008,"cp":2488.2184},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000987008,"cp":2417.4381},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000987008,"cp":2341.5075},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000987008,"cp":2844.844},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000987008,"cp":2891.9819},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000987008,"cp":2896.1808},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000987008,"cp":2886.3889},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000987008,"cp":2945.4145},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000987008,"cp":2970.5575},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000987008,"cp":2946.38},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000987008,"cp":2917.3657},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000987008,"cp":3036.6614},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000987008,"cp":3008.9529},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000987008,"cp":3102.0027},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000987008,"cp":3199.5217},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000987008,"cp":3209.8553},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000987008,"cp":3106.8678},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000987008,"cp":3090.1726},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000987008,"cp":2999.5879},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000987008,"cp":3043.1044},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000987008,"cp":3091.6625},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000987008,"cp":3069.6341},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000987008,"cp":3164.6295},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000987008,"cp":3188.3453},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000987008,"cp":3035.4841},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000987008,"cp":2917.1317},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000987008,"cp":2924.2244},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000987008,"cp":2922.6251},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000987008,"cp":3069.2299},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000987008,"cp":3116.9624},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000987008,"cp":2988.0858},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000987008,"cp":3041.7443},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000987008,"cp":3091.3092},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000987008,"cp":2884.1925},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000987008,"cp":2953.9792},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000987008,"cp":2940.7539},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000987008,"cp":2859.9112},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000987008,"cp":2852.5522},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000987008,"cp":2679.978},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000987008,"cp":2698.551},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000987008,"cp":2618.6418},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000987008,"cp":2669.9143},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000987008,"cp":2592.0348},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000987008,"cp":2542.5953},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000987008,"cp":2480.4638},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000987008,"cp":2486.8622},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000987008,"cp":2384.9754},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000987008,"cp":2367.6573},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000987008,"cp":2338.7568},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000987008,"cp":2325.6969},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000987008,"cp":2258.239},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000987008,"cp":2281.652},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000987008,"cp":2318.5613},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000987008,"cp":2284.0086},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000987008,"cp":2230.0414},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000987008,"cp":2205.8388},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000987008,"cp":2186.5688},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000987008,"cp":2179.2222},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000987008,"cp":2109.9867},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000987008,"cp":2132.3916},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000987008,"cp":2155.6907},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000987008,"cp":2141.1243},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000987008,"cp":2185.0565},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000987008,"cp":2229.323},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000987008,"cp":2244.155},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000987008,"cp":2212.4259},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000987008,"cp":2262.0658},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000987008,"cp":2271.4527},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000987008,"cp":2269.5413},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000987008,"cp":2261.2089},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000987008,"cp":2234.9641},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000987008,"cp":2239.3264},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000987008,"cp":2236.3872},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000987008,"cp":2244.793},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000987008,"cp":2213.2105},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000987008,"cp":2228.1004},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000987008,"cp":2274.5486},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000987008,"cp":2319.5627},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000987008,"cp":2285.1682},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000987008,"cp":2316.2095},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000987008,"cp":2360.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000987008,"cp":2270.9842},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000987008,"cp":2227.5034},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000987008,"cp":2243.6382},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000987008,"cp":2257.3279},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000987008,"cp":2248.2884},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000987008,"cp":2225.4417},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000987008,"cp":2213.1115},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000987008,"cp":2246.4648},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000987008,"cp":2156.7157},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000987008,"cp":2174.4056},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000987008,"cp":2177.1064},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000987008,"cp":2227.7531},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000987008,"cp":2256.5234},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000987008,"cp":2223.921},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000987008,"cp":2203.9184},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000987008,"cp":2204.7234},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000987008,"cp":2206.1477},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000987008,"cp":2270.8873},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000987008,"cp":2266.9392},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000987008,"cp":2353.7431},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000987008,"cp":2362.1554},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000987008,"cp":2377.6076},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000987008,"cp":2323.0332},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000987008,"cp":2373.6891},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000987008,"cp":2280.763},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000987008,"cp":2259.2039},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000987008,"cp":2233.7034},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000987008,"cp":2241.5421},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000987008,"cp":2289.6902},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000987008,"cp":2277.3639},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000987008,"cp":2285.6687},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000987008,"cp":2251.4724},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000987008,"cp":2317.6408},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000987008,"cp":2252.7248},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000987008,"cp":2232.7401},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000987008,"cp":2276.3835},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000987008,"cp":2133.7963},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000987008,"cp":2148.7472},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000987008,"cp":2162.7656},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000987008,"cp":2261.4676},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000987008,"cp":2316.6046},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000987008,"cp":2286.2287},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000987008,"cp":2312.3383},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000987008,"cp":2647.3778},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000987008,"cp":2561.7289},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000987008,"cp":2416.0823},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000987008,"cp":2459.0727},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000987008,"cp":2272.2895},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000987008,"cp":2145.1807},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000987008,"cp":2026.9525},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000987008,"cp":1909.7876},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000987008,"cp":1901.7109},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000987008,"cp":1828.2801},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000987008,"cp":1839.2848},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000987008,"cp":1813.1855},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000987008,"cp":1776.132},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000987008,"cp":1760.21},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000987008,"cp":1741.1343},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000987008,"cp":1729.1347},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000987008,"cp":1726.0777},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000987008,"cp":1711.7696},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000987008,"cp":1723.984},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000987008,"cp":1735.3446},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000987008,"cp":1728.8975},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000987008,"cp":1745.3487},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000987008,"cp":1734.893},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000987008,"cp":1765.3722},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000987008,"cp":1734.8532},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000987008,"cp":1693.2604},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000987008,"cp":1720.4505},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000987008,"cp":1722.2139},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000987008,"cp":1700.5301},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000987008,"cp":1717.2775},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000987008,"cp":1687.7662},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000987008,"cp":1701.3174},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000987008,"cp":1707.8747},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000987008,"cp":1693.9009},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000987008,"cp":1667.8653},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000987008,"cp":1660.3568},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000987008,"cp":1681.8033},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000987008,"cp":1670.6477},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000987008,"cp":1669.6319},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000987008,"cp":1645.1531},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000987008,"cp":1643.4029},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000987008,"cp":1628.618},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000987008,"cp":1616.3249},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000987008,"cp":1626.7545},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000987008,"cp":1668.3494},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000987008,"cp":1674.9526},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000987008,"cp":1613.2034},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000987008,"cp":1647.006},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000987008,"cp":1640.6026},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000987008,"cp":1632.2761},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000987008,"cp":1673.5536},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000987008,"cp":1713.6256},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000987008,"cp":1752.909},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000987008,"cp":1714.2778},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000987008,"cp":1743.4681},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000987008,"cp":1746.1029},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000987008,"cp":1740.2925},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000987008,"cp":1753.555},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000987008,"cp":1792.1092},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000987008,"cp":1746.8592},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000987008,"cp":1703.5322},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000987008,"cp":1715.4145},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000987008,"cp":1700.2398},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000987008,"cp":1723.7669},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000987008,"cp":1734.3427},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000987008,"cp":1740.2336},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000987008,"cp":1694.8544},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000987008,"cp":1705.9083},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000987008,"cp":1717.9174},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000987008,"cp":1778.5721},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000987008,"cp":1764.2917},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000987008,"cp":1776.0061}]}