window.pageData = {"fund":{"_id":3000000027353,"stockCode":"027353","masterFundShortName":"易方达中证全指可选消费指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27353,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达中证全指可选消费指数发起式(027353)","name":"易方达中证全指可选消费指数发起式证券投资基金","pinyin":"yfdzzqzkxxfzsfqszqtzjj","indexFundFlag":1,"fundCollectionId":4000050110000,"setUpAssetScale":10651033.02,"setUpDate":"2026-06-01T16:00:00.000Z","setUpShares":10651033.02,"inceptionDate":"2026-06-03T16:00:00.000Z","indexId":1000000000989,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"stockCode":"000989","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":989,"name":"全指可选","rebalancingFrequency":"semi-annually"},"managers":[{"name":"吕方","stockType":"fund_manager","stockCode":"j101020517","exchange":"fm","tickerId":1206250000}],"hotMetrics":{"fpr":{"stockId":3000000027353,"type":"fpr","f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.8316088117489987},"fp":{"stockId":3000000027353,"type":"fp","last_data_date":"2026-06-11T16:00:00.000Z","f_cagr_p_r_fs":-0.02042450941129348},"ff":{"stockId":3000000027353,"type":"ff","f_fr_d":"2026-06-07T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000027353,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":0.9784,"f_nv_cr":0.004002052334530548}},"masterSlaveFunds":[{"_id":3000000027354,"name":"易方达中证全指可选消费指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"027354","tickerId":27354,"shortName":"易方达中证全指可选消费指数发起式C","currency":"CNY","__csrcFundId":17078,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-13T01:22:56.129Z","inceptionDate":"2026-06-03T16:00:00.000Z","pinyin":"yfdzzqzkxxfzsfqszqtzjj"}]},"index":{"_id":1000000000989,"stockCode":"000989","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":1295,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":989,"name":"全指可选","indexMethodology":null,"launchDate":"2011-08-01T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:11:27.839Z","description":"中证全指行业优选指数系列从中证全指行业中选取符合一定流动性与市值筛选条件的上市公司作为指数样本，以反映各个行业内较具代表性与可投资性的上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000989factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指可选消费指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700989,"memoNum":18,"constituentsMarkets":["a"],"pinyin":"qzkx","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c2120adcf03e0188a2299","stockId":3000000027353,"source":"cn_info","declarationDate":"2026-06-02T16:00:00.000Z","appointmentDate":"2026-06-01T16:00:00.000Z","isEmployed":true,"managerId":7001206250000,"manager":{"_id":7001206250000,"name":"吕方","tickerId":1206250000,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020517","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027353,"stockCode":"027353","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":27353,"currency":"CNY","exchange":"jj","shortName":"易方达中证全指可选消费指数发起式(027353)","name":"易方达中证全指可选消费指数发起式证券投资基金","inceptionDate":"2026-06-03T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000027353,"type":"ff","f_fr_d":"2026-06-07T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"employedYears":0,"employedMonths":0,"managerCagr":-0.0204,"managerTotalProfit":-0.0204,"indexCagr":-0.026,"indexTotalProfit":-0.026}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9784},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9745},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9794},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9933},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9903},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9979},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000027353,"lxr_nv_fc":0.9988}],"priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000989,"cp":4865.35},{"stockId":1000000000989,"date":"2026-06-10T16:00:00.000Z","cp":4851.25},{"stockId":1000000000989,"date":"2026-06-09T16:00:00.000Z","cp":4881.17},{"stockId":1000000000989,"date":"2026-06-08T16:00:00.000Z","cp":4957.42},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000989,"cp":4940.78},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000989,"cp":4984.48},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000989,"cp":4995.4},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000989,"cp":5025.48},{"stockId":1000000000989,"date":"2026-06-01T16:00:00.000Z","cp":5056.14},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000989,"cp":5008.81},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000989,"cp":5005.74},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000989,"cp":5043.95},{"stockId":1000000000989,"date":"2026-05-26T16:00:00.000Z","cp":5126.05},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000989,"cp":5226.3},{"stockId":1000000000989,"date":"2026-05-24T16:00:00.000Z","cp":5222.94},{"stockId":1000000000989,"date":"2026-05-21T16:00:00.000Z","cp":5219.16},{"stockId":1000000000989,"date":"2026-05-20T16:00:00.000Z","cp":5214.44},{"stockId":1000000000989,"date":"2026-05-19T16:00:00.000Z","cp":5201.61},{"stockId":1000000000989,"date":"2026-05-18T16:00:00.000Z","cp":5248.22},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000989,"cp":5254},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000989,"cp":5279.37},{"stockId":1000000000989,"date":"2026-05-13T16:00:00.000Z","cp":5262.94},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000989,"cp":5325.11},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000989,"cp":5318.91},{"stockId":1000000000989,"date":"2026-05-10T16:00:00.000Z","cp":5349.34},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000989,"cp":5353.12},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000989,"cp":5310.97},{"stockId":1000000000989,"date":"2026-05-05T16:00:00.000Z","cp":5263.43},{"stockId":1000000000989,"date":"2026-04-29T16:00:00.000Z","cp":5256.28},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000989,"cp":5259.64},{"stockId":1000000000989,"date":"2026-04-27T16:00:00.000Z","cp":5169.6},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000989,"cp":5213.32},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000989,"cp":5190.18},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000989,"cp":5237.89},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000989,"cp":5258.89},{"stockId":1000000000989,"date":"2026-04-20T16:00:00.000Z","cp":5247.42},{"stockId":1000000000989,"date":"2026-04-19T16:00:00.000Z","cp":5264.27},{"stockId":1000000000989,"date":"2026-04-16T16:00:00.000Z","cp":5246.61},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000989,"cp":5256.43},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000989,"cp":5200.11},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000989,"cp":5185.64},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000989,"cp":5151.46},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000989,"cp":5171.35},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000989,"cp":5113.75},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000989,"cp":5163.08},{"stockId":1000000000989,"date":"2026-04-06T16:00:00.000Z","cp":4999.16},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000989,"cp":5026.14},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000989,"cp":5098.18},{"stockId":1000000000989,"date":"2026-03-31T16:00:00.000Z","cp":5155.26},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000989,"cp":5085.44},{"stockId":1000000000989,"date":"2026-03-29T16:00:00.000Z","cp":5076.11},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000989,"cp":5115.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000989,"cp":5084.34},{"stockId":1000000000989,"date":"2026-03-24T16:00:00.000Z","cp":5153.4},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000989,"cp":5074.01},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000989,"cp":5031.1},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000989,"cp":5177.55},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000989,"cp":5231.02},{"stockId":1000000000989,"date":"2026-03-17T16:00:00.000Z","cp":5328.89},{"stockId":1000000000989,"date":"2026-03-16T16:00:00.000Z","cp":5330.48},{"stockId":1000000000989,"date":"2026-03-15T16:00:00.000Z","cp":5373.04},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000989,"cp":5353.89},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000989,"cp":5381.34},{"stockId":1000000000989,"date":"2026-03-10T16:00:00.000Z","cp":5407.75},{"stockId":1000000000989,"date":"2026-03-09T16:00:00.000Z","cp":5379.15},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000989,"cp":5290.84},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000989,"cp":5360.06},{"stockId":1000000000989,"date":"2026-03-04T16:00:00.000Z","cp":5322.37},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000989,"cp":5301.19},{"stockId":1000000000989,"date":"2026-03-02T16:00:00.000Z","cp":5344.48},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000989,"cp":5478.92},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000989,"cp":5518.13},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000989,"cp":5521.04},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000989,"cp":5558.4},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000989,"cp":5548.94},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000989,"cp":5532.75},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000989,"cp":5564.74},{"stockId":1000000000989,"date":"2026-02-10T16:00:00.000Z","cp":5577.89},{"stockId":1000000000989,"date":"2026-02-09T16:00:00.000Z","cp":5595.17},{"stockId":1000000000989,"date":"2026-02-08T16:00:00.000Z","cp":5566.42},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000989,"cp":5532.18},{"stockId":1000000000989,"date":"2026-02-04T16:00:00.000Z","cp":5552.85},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000989,"cp":5555.22},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000989,"cp":5478.82},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000989,"cp":5390.95},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000989,"cp":5494.91},{"stockId":1000000000989,"date":"2026-01-28T16:00:00.000Z","cp":5544.4},{"stockId":1000000000989,"date":"2026-01-27T16:00:00.000Z","cp":5562.54},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000989,"cp":5603.21},{"stockId":1000000000989,"date":"2026-01-25T16:00:00.000Z","cp":5615.91},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000989,"cp":5722.17},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000989,"cp":5710.21},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000989,"cp":5736.78},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000989,"cp":5737.45},{"stockId":1000000000989,"date":"2026-01-18T16:00:00.000Z","cp":5736.14},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000989,"cp":5678.39},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000989,"cp":5631.01},{"stockId":1000000000989,"date":"2026-01-13T16:00:00.000Z","cp":5644.34},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000989,"cp":5667.03},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000989,"cp":5751.65},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000989,"cp":5724.12},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000989,"cp":5658.63},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000989,"cp":5683.31},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000989,"cp":5694.59},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000989,"cp":5635.18},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000989,"cp":5593.34},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000989,"cp":5603.16},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000989,"cp":5537.21},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000989,"cp":5542.18},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000989,"cp":5509.3},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000989,"cp":5462.57},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000989,"cp":5451.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000989,"cp":5489.86},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000989,"cp":5449.94},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000989,"cp":5385.53},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000989,"cp":5437.03},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000989,"cp":5380.09},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000989,"cp":5393.38},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000989,"cp":5426.78},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000989,"cp":5400.9},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000989,"cp":5455.56},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000989,"cp":5414.04},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000989,"cp":5469.56},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000989,"cp":5465.53},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000989,"cp":5439.93},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000989,"cp":5427.1},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000989,"cp":5446.74},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000989,"cp":5453.12},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000989,"cp":5388.18},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000989,"cp":5353.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000989,"cp":5364.5},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000989,"cp":5324.96},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000989,"cp":5296.95},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000989,"cp":5275.82},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000989,"cp":5329.16},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000989,"cp":5363.43},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000989,"cp":5383.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000989,"cp":5444.6},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000989,"cp":5486.05},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000989,"cp":5557.11},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000989,"cp":5530.31},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000989,"cp":5528.43},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000989,"cp":5553.29},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000989,"cp":5512.36},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000989,"cp":5555.74},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000989,"cp":5477.1},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000989,"cp":5485.89},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000989,"cp":5556.02},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000989,"cp":5598.54},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000989,"cp":5590.21},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000989,"cp":5634.38},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000989,"cp":5583.84},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000989,"cp":5585.88},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000989,"cp":5564.18},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000989,"cp":5525.9},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000989,"cp":5516.78},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000989,"cp":5521.75},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000989,"cp":5475.39},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000989,"cp":5424.06},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000989,"cp":5563.59},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000989,"cp":5594.95},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000989,"cp":5490.47},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000989,"cp":5558.43},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000989,"cp":5688.39},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000989,"cp":5752.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000989,"cp":5769.61},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000989,"cp":5741.75},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000989,"cp":5684.18},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000989,"cp":5700.78},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000989,"cp":5703.96},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000989,"cp":5678.93},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000989,"cp":5699.55},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000989,"cp":5708.45},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000989,"cp":5759.69},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000989,"cp":5782.75},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000989,"cp":5675.22},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000989,"cp":5610.38},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000989,"cp":5557.1},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000989,"cp":5615.12},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000989,"cp":5553.74},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000989,"cp":5583.24},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000989,"cp":5584.37},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000989,"cp":5531.05},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000989,"cp":5423.54},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000989,"cp":5508.82},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000989,"cp":5567.19},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000989,"cp":5549.36},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000989,"cp":5575.98},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000989,"cp":5555.51},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000989,"cp":5528.15},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000989,"cp":5622.42},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000989,"cp":5592.96},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000989,"cp":5523.51},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000989,"cp":5467.5},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000989,"cp":5473.76},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000989,"cp":5408.86},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000989,"cp":5385.04},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000989,"cp":5313.76},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000989,"cp":5250.75},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000989,"cp":5292.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000989,"cp":5268.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000989,"cp":5238.1},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000989,"cp":5198.06},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000989,"cp":5221.78},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000989,"cp":5233.82},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000989,"cp":5187.87},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000989,"cp":5146.14},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000989,"cp":5113.27},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000989,"cp":5099.5},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000989,"cp":5190.75},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000989,"cp":5211.4},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000989,"cp":5229.83},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000989,"cp":5242.76},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000989,"cp":5293.65},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000989,"cp":5255.93},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000989,"cp":5259.15},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000989,"cp":5233.16},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000989,"cp":5214.8},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000989,"cp":5208.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000989,"cp":5176.73},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000989,"cp":5167.51},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000989,"cp":5133.03},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000989,"cp":5115.55},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000989,"cp":5090.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000989,"cp":5111.78},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000989,"cp":5132.41},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000989,"cp":5109.43},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000989,"cp":5136.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000989,"cp":5136.9},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000989,"cp":5104.63},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000989,"cp":5114.2},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000989,"cp":5110.77},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000989,"cp":5092.02},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000989,"cp":5102.62},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000989,"cp":5149.62},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000989,"cp":5085.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000989,"cp":4984.09},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000989,"cp":5007.14},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000989,"cp":5016.5},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000989,"cp":5062.49},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000989,"cp":5056.41},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000989,"cp":5067.14},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000989,"cp":5083.3},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000989,"cp":5159.33},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000989,"cp":5209.23},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000989,"cp":5155.87},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000989,"cp":5180.7},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000989,"cp":5198.7},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000989,"cp":5227.06},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000989,"cp":5217.64},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000989,"cp":5190.28},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000989,"cp":5237.55},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000989,"cp":5293.94},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000989,"cp":5266.92},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000989,"cp":5280.06},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000989,"cp":5332.1},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000989,"cp":5430.84},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000989,"cp":5426.33},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000989,"cp":5433.36},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000989,"cp":5415.35},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000989,"cp":5340.66},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000989,"cp":5349.08},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000989,"cp":5305.54},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000989,"cp":5351.61},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000989,"cp":5341.94},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000989,"cp":5354.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000989,"cp":5275.91},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000989,"cp":5288.5},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000989,"cp":5261.21},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000989,"cp":5254.81},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000989,"cp":5181.76},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000989,"cp":5149.2},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000989,"cp":5133.96},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000989,"cp":5174.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000989,"cp":5153.22},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000989,"cp":5175.02},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000989,"cp":5098.99},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000989,"cp":5102.74},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000989,"cp":5042.18},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000989,"cp":5054.73},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000989,"cp":5089.59},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000989,"cp":5128.43},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000989,"cp":5114.08},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000989,"cp":5094.9},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000989,"cp":5049.08},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000989,"cp":4917.36},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000989,"cp":4860.8},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000989,"cp":4809.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000989,"cp":5279.49},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000989,"cp":5388.93},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000989,"cp":5381},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000989,"cp":5448.81},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000989,"cp":5467.64},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000989,"cp":5496.06},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000989,"cp":5457.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000989,"cp":5441.01},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000989,"cp":5480.11},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000989,"cp":5440.9},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000989,"cp":5567.13},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000989,"cp":5598.19},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000989,"cp":5574.2},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000989,"cp":5523.63},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000989,"cp":5509.71},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000989,"cp":5338.21},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000989,"cp":5379.73},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000989,"cp":5394.11},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000989,"cp":5413.2},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000989,"cp":5408.98},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000989,"cp":5425.11},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000989,"cp":5363.71},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000989,"cp":5324.54},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000989,"cp":5308.56},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000989,"cp":5353.98},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000989,"cp":5499.13},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000989,"cp":5467.78},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000989,"cp":5427.96},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000989,"cp":5484.8},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000989,"cp":5490.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000989,"cp":5420.07},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000989,"cp":5405.3},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000989,"cp":5352.15},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000989,"cp":5417.51},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000989,"cp":5431.14},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000989,"cp":5370.04},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000989,"cp":5413.37},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000989,"cp":5374.36},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000989,"cp":5397.72},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000989,"cp":5374.36},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000989,"cp":5261.88},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000989,"cp":5117.88},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000989,"cp":5143.84},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000989,"cp":5160.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000989,"cp":5103.75},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000989,"cp":5129.07},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000989,"cp":5201.91},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000989,"cp":5170.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000989,"cp":5135.25},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000989,"cp":5119.71},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000989,"cp":5095.68},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000989,"cp":5137.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000989,"cp":4968.23},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000989,"cp":5030.73},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000989,"cp":5124.89},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000989,"cp":5107.51},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000989,"cp":5073.47},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000989,"cp":5002.61},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000989,"cp":4994.55},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000989,"cp":5106.36},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000989,"cp":5201.65},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000989,"cp":5264.28},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000989,"cp":5252.58},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000989,"cp":5263.54},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000989,"cp":5215.56},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000989,"cp":5237.97},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000989,"cp":5142.86},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000989,"cp":5162.64},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000989,"cp":5187.09},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000989,"cp":5192.1},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000989,"cp":5160.84},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000989,"cp":5157.92},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000989,"cp":5195.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000989,"cp":5300.38},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000989,"cp":5245.31},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000989,"cp":5205.34},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000989,"cp":5153.54},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000989,"cp":5135.27},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000989,"cp":5097.04},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000989,"cp":5099.1},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000989,"cp":5122.27},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000989,"cp":5119.96},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000989,"cp":5002.24},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000989,"cp":4941.52},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000989,"cp":5010.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000989,"cp":4928.71},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000989,"cp":4974.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000989,"cp":4973.77},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000989,"cp":5105.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000989,"cp":5109.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000989,"cp":5090.02},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000989,"cp":5047.02},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000989,"cp":5107.36},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000989,"cp":5206.24},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000989,"cp":5288.33},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000989,"cp":5266.73},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000989,"cp":5267.03},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000989,"cp":5208.52},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000989,"cp":5209.08},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000989,"cp":5131.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000989,"cp":5179.87},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000989,"cp":5108.23},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000989,"cp":4978.29},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000989,"cp":5008.15},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000989,"cp":5070.52},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000989,"cp":5091.83},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000989,"cp":5104.51},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000989,"cp":5064},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000989,"cp":5033.55},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000989,"cp":5085.5},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000989,"cp":5041.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000989,"cp":4933.48},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000989,"cp":4919.51},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000989,"cp":4758.07},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000989,"cp":4808.17},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000989,"cp":4867.08},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000989,"cp":5009.57},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000989,"cp":4919.43},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000989,"cp":5077.13},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000989,"cp":5007.66},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000989,"cp":5385.74},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000989,"cp":5115.48},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000989,"cp":4731},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000989,"cp":4572.53},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000989,"cp":4381.74},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000989,"cp":4317.23},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000989,"cp":4232.85},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000989,"cp":4216.82},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000989,"cp":4210.88},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000989,"cp":4168.79},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000989,"cp":4096.71},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000989,"cp":4109.54},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000989,"cp":4134.68},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000989,"cp":4085.65},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000989,"cp":4087.77},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000989,"cp":4150.42},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000989,"cp":4186.48},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000989,"cp":4176.01},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000989,"cp":4172.79},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000989,"cp":4099.24},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000989,"cp":4162.82},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000989,"cp":4064.09},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000989,"cp":4034.58},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000989,"cp":4088.42},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000989,"cp":4131.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000989,"cp":4129.79},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000989,"cp":4076.15},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000989,"cp":4095.4},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000989,"cp":4093.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000989,"cp":4127.03},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000989,"cp":4121.4},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000989,"cp":4119.17},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000989,"cp":4086.09},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000989,"cp":4126.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000989,"cp":4132.19},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000989,"cp":4144.32},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000989,"cp":4162.37},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000989,"cp":4174.51},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000989,"cp":4155.91},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000989,"cp":4162.06},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000989,"cp":4222.88},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000989,"cp":4283.24},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000989,"cp":4327.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000989,"cp":4171.19},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000989,"cp":4226.89},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000989,"cp":4265.11},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000989,"cp":4136.87},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000989,"cp":4136.19},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000989,"cp":4243.56},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000989,"cp":4376.63},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000989,"cp":4378.92},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000989,"cp":4406.7},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000989,"cp":4373.45},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000989,"cp":4400.65},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000989,"cp":4404.61},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000989,"cp":4446.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000989,"cp":4413.94},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000989,"cp":4348.22},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000989,"cp":4341.98},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000989,"cp":4266.59},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000989,"cp":4300.2},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000989,"cp":4307.26},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000989,"cp":4319.53},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000989,"cp":4328.14},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000989,"cp":4390.59},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000989,"cp":4385.14},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000989,"cp":4367.57},{"stockId":1000000000989,"date":"2024-06-25T16:00:00.000Z","cp":4454.28},{"stockId":1000000000989,"date":"2024-06-24T16:00:00.000Z","cp":4450.21},{"stockId":1000000000989,"date":"2024-06-23T16:00:00.000Z","cp":4452.44},{"stockId":1000000000989,"date":"2024-06-20T16:00:00.000Z","cp":4506.9},{"stockId":1000000000989,"date":"2024-06-19T16:00:00.000Z","cp":4512.87},{"stockId":1000000000989,"date":"2024-06-18T16:00:00.000Z","cp":4562.93},{"stockId":1000000000989,"date":"2024-06-17T16:00:00.000Z","cp":4630.98},{"stockId":1000000000989,"date":"2024-06-16T16:00:00.000Z","cp":4591.7}]}