window.pageData = {"index":{"_id":1000000399439,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399439","tickerId":399439,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证油气","cniCode":"399439","constituentsMarkets":["a"],"followedNum":94,"lastUpdated":"2024-11-29T23:18:55.993Z","totalReturnIndexId":1000012232439,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证石油天然气指数反映沪深北交易所石油与天然气领域相关上市公司的整体表现。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399439.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399439.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2014-12-29T16:00:00.000Z","selectionCriteria":"剔除日均成交金额排名后10%的证券，选取日均总市值排名前100名。","rebalancingFrequency":"semi-annually","pinyin":"gzyq","memoNum":11,"calculationMethod":"grading_weighted"},"startDate":"2024-05-18T22:44:33.211Z","endDate":"2026-05-18T22:44:33.210Z","stock":{"_id":3000000027367,"stockCode":"027367","masterFundShortName":"富国国证石油天然气ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":27367,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国国证石油天然气ETF发起式联接(027367)","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"富国国证石油天然气交易型开放式指数证券投资基金发起式联接基金","pinyin":"fggzsytrqjyxkfszszqtzjjfqsljjj","indexId":1000000399439,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399439","tickerId":399439,"name":"国证油气","rebalancingFrequency":"semi-annually"},"managers":[{"name":"葛俊阳","stockType":"fund_manager","stockCode":"j101020318","exchange":"fm","tickerId":71025252750}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"date":"2024-05-19T16:00:00.000Z","stockId":1000000399439,"cp":1825.05,"r_cp":3016.8044},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000399439,"cp":1805.6,"r_cp":2984.7557},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000399439,"cp":1793.22,"r_cp":2964.4264},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000399439,"cp":1773.82,"r_cp":2932.354},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000399439,"cp":1778.11,"r_cp":2939.6576},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000399439,"cp":1807.96,"r_cp":2992.2935},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000399439,"cp":1818.96,"r_cp":3010.4931},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000399439,"cp":1832.27,"r_cp":3032.5385},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000399439,"cp":1800.68,"r_cp":2980.2444},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000399439,"cp":1786.18,"r_cp":2956.5671},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000399439,"cp":1771.95,"r_cp":2933.0878},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000399439,"cp":1770.76,"r_cp":2931.1579},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000399439,"cp":1737.73,"r_cp":2877.5693},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000399439,"cp":1748.81,"r_cp":2895.9758},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000399439,"cp":1767.14,"r_cp":2927.1726},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000399439,"cp":1739.84,"r_cp":2881.9444},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000399439,"cp":1764.58,"r_cp":2923.4907},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000399439,"cp":1744.86,"r_cp":2890.8933},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000399439,"cp":1739.39,"r_cp":2881.8366},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000399439,"cp":1714.86,"r_cp":2841.4624},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000399439,"cp":1728.72,"r_cp":2866.3278},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000399439,"cp":1737.04,"r_cp":2882.1043},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000399439,"cp":1741.96,"r_cp":2890.3316},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000399439,"cp":1737.46,"r_cp":2883.8891},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000399439,"cp":1722.58,"r_cp":2859.2579},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000399439,"cp":1727.59,"r_cp":2867.6964},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000399439,"cp":1729.61,"r_cp":2882.2616},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399439,"cp":1700.2,"r_cp":2847.9916},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399439,"cp":1742.14,"r_cp":2918.4082},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399439,"cp":1773.83,"r_cp":2971.7504},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399439,"cp":1781.03,"r_cp":2983.8164},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399439,"cp":1768.73,"r_cp":2963.199},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399439,"cp":1762.8,"r_cp":2953.2613},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399439,"cp":1758.37,"r_cp":2946.1389},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399439,"cp":1746.49,"r_cp":2926.2306},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399439,"cp":1751.18,"r_cp":2934.0945},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399439,"cp":1719.4,"r_cp":2881.1637},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399439,"cp":1748.43,"r_cp":2931.529},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399439,"cp":1737.09,"r_cp":2918.6735},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399439,"cp":1744.3,"r_cp":2930.801},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399439,"cp":1740.9,"r_cp":2939.2562},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399439,"cp":1704.44,"r_cp":2880.0495},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399439,"cp":1722.4,"r_cp":2910.4047},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399439,"cp":1702.53,"r_cp":2876.8334},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399439,"cp":1673.2,"r_cp":2827.266},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399439,"cp":1656.73,"r_cp":2799.4415},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399439,"cp":1658.71,"r_cp":2802.7885},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399439,"cp":1639.88,"r_cp":2771.1649},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399439,"cp":1649.19,"r_cp":2786.9008},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399439,"cp":1660.84,"r_cp":2806.9431},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399439,"cp":1628.69,"r_cp":2752.6096},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399439,"cp":1665.58,"r_cp":2814.96},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399439,"cp":1663.71,"r_cp":2815.7434},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399439,"cp":1644.24,"r_cp":2782.7947},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399439,"cp":1600.66,"r_cp":2709.0363},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399439,"cp":1611.32,"r_cp":2727.0752},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399439,"cp":1620.69,"r_cp":2742.9272},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399439,"cp":1622.54,"r_cp":2746.424},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399439,"cp":1630.95,"r_cp":2760.6582},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399439,"cp":1637.82,"r_cp":2772.292},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399439,"cp":1650.4,"r_cp":2793.5843},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399439,"cp":1635.88,"r_cp":2769.0023},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399439,"cp":1647.65,"r_cp":2788.9328},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399439,"cp":1649.91,"r_cp":2792.7475},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399439,"cp":1657.86,"r_cp":2806.282},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399439,"cp":1627.87,"r_cp":2755.503},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399439,"cp":1623.27,"r_cp":2747.7311},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399439,"cp":1617.57,"r_cp":2738.07},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399439,"cp":1616.73,"r_cp":2736.6479},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399439,"cp":1631.13,"r_cp":2761.0237},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399439,"cp":1647.78,"r_cp":2789.2039},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399439,"cp":1646.69,"r_cp":2787.3718},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399439,"cp":1626.25,"r_cp":2752.7696},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399439,"cp":1637.02,"r_cp":2770.9954},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399439,"cp":1637.67,"r_cp":2772.1011},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399439,"cp":1610.09,"r_cp":2725.4177},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399439,"cp":1573,"r_cp":2662.639},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399439,"cp":1567.78,"r_cp":2653.7948},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399439,"cp":1558.35,"r_cp":2637.8349},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399439,"cp":1521.98,"r_cp":2576.8695},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399439,"cp":1530.03,"r_cp":2590.4929},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399439,"cp":1502.14,"r_cp":2543.278},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399439,"cp":1509.81,"r_cp":2556.2707},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399439,"cp":1504.79,"r_cp":2558.1633},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399439,"cp":1520.34,"r_cp":2584.6071},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399439,"cp":1526.19,"r_cp":2604.5194},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399439,"cp":1528.65,"r_cp":2609.3667},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399439,"cp":1540.22,"r_cp":2629.1166},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399439,"cp":1606.07,"r_cp":2741.5673},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399439,"cp":1614.18,"r_cp":2755.412},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399439,"cp":1636.92,"r_cp":2794.2282},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399439,"cp":1666.42,"r_cp":2844.5835},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399439,"cp":1798.07,"r_cp":3069.3074},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399439,"cp":1875.69,"r_cp":3201.7972},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399439,"cp":1723.77,"r_cp":2942.9852},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399439,"cp":1767.97,"r_cp":3018.4457},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399439,"cp":1736.07,"r_cp":2963.9779},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399439,"cp":1753.14,"r_cp":2993.1183},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399439,"cp":1699.74,"r_cp":2901.9525},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399439,"cp":1699.15,"r_cp":2900.9419},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399439,"cp":1679.57,"r_cp":2867.5161},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399439,"cp":1704.79,"r_cp":2918.1376},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399439,"cp":1706.75,"r_cp":2921.4883},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399439,"cp":1725.95,"r_cp":2954.3521},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399439,"cp":1734.22,"r_cp":2968.5178},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399439,"cp":1722.5,"r_cp":2948.4431},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399439,"cp":1729.33,"r_cp":2960.3424},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399439,"cp":1744.76,"r_cp":2986.7666},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399439,"cp":1710.11,"r_cp":2927.4505},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399439,"cp":1696.94,"r_cp":2904.8938},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399439,"cp":1697.71,"r_cp":2906.2262},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399439,"cp":1707.92,"r_cp":2923.7015},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399439,"cp":1714.3,"r_cp":2934.6107},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399439,"cp":1736.07,"r_cp":2971.8861},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399439,"cp":1745.59,"r_cp":2988.1766},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399439,"cp":1782.28,"r_cp":3050.9819},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399439,"cp":1767.59,"r_cp":3025.8453},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399439,"cp":1759.56,"r_cp":3012.0898},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399439,"cp":1744.35,"r_cp":2986.0627},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399439,"cp":1751.19,"r_cp":2997.7666},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399439,"cp":1727.07,"r_cp":2956.4837},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399439,"cp":1717.51,"r_cp":2940.1199},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399439,"cp":1721.08,"r_cp":2946.2209},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399439,"cp":1730.77,"r_cp":2962.805},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399439,"cp":1751.77,"r_cp":2998.7565},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399439,"cp":1743.34,"r_cp":2984.3283},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399439,"cp":1702.6,"r_cp":2914.5912},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399439,"cp":1717.23,"r_cp":2939.6317},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399439,"cp":1705.86,"r_cp":2920.1681},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399439,"cp":1715.87,"r_cp":2937.3069},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399439,"cp":1714.63,"r_cp":2935.1834},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399439,"cp":1714.73,"r_cp":2935.3612},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399439,"cp":1726.61,"r_cp":2955.6896},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399439,"cp":1734.37,"r_cp":2968.9739},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399439,"cp":1748.73,"r_cp":2993.5531},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399439,"cp":1733.24,"r_cp":2967.064},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399439,"cp":1747.41,"r_cp":2991.3258},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399439,"cp":1753.96,"r_cp":3002.5408},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399439,"cp":1747.61,"r_cp":2991.6684},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399439,"cp":1759.37,"r_cp":3011.8029},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399439,"cp":1765.37,"r_cp":3022.3442},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399439,"cp":1726.26,"r_cp":2956.4514},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399439,"cp":1739.52,"r_cp":2979.1685},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399439,"cp":1721.96,"r_cp":2949.0912},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399439,"cp":1726.85,"r_cp":2957.4659},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399439,"cp":1710.62,"r_cp":2929.6723},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399439,"cp":1700.55,"r_cp":2912.4219},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399439,"cp":1712.48,"r_cp":2932.8497},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399439,"cp":1737.18,"r_cp":2975.1605},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399439,"cp":1744.08,"r_cp":2986.9691},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399439,"cp":1737.56,"r_cp":2975.8137},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399439,"cp":1746.91,"r_cp":2991.8242},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399439,"cp":1756.45,"r_cp":3008.1524},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399439,"cp":1748.69,"r_cp":2994.8662},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399439,"cp":1708.04,"r_cp":2925.2448},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399439,"cp":1704.87,"r_cp":2919.8269},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399439,"cp":1700.92,"r_cp":2913.0508},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399439,"cp":1703.81,"r_cp":2918.0014},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399439,"cp":1712.19,"r_cp":2932.3622},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399439,"cp":1680.92,"r_cp":2878.8013},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399439,"cp":1655.93,"r_cp":2836.0056},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399439,"cp":1671.1,"r_cp":2862.0144},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399439,"cp":1704.51,"r_cp":2919.2267},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399439,"cp":1694.73,"r_cp":2902.4761},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399439,"cp":1711.14,"r_cp":2930.5876},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399439,"cp":1703.85,"r_cp":2918.1022},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399439,"cp":1685.32,"r_cp":2886.3683},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399439,"cp":1666.29,"r_cp":2853.7709},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399439,"cp":1651.39,"r_cp":2828.2647},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399439,"cp":1650.23,"r_cp":2826.2688},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399439,"cp":1651.04,"r_cp":2827.6646},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399439,"cp":1663.79,"r_cp":2849.4858},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399439,"cp":1644.33,"r_cp":2816.1643},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399439,"cp":1653.16,"r_cp":2831.2945},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399439,"cp":1662.89,"r_cp":2847.9555},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399439,"cp":1665.46,"r_cp":2852.3453},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399439,"cp":1669.72,"r_cp":2859.6513},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399439,"cp":1667.88,"r_cp":2856.4899},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399439,"cp":1654.93,"r_cp":2834.3234},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399439,"cp":1647.06,"r_cp":2820.8369},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399439,"cp":1643.34,"r_cp":2814.4639},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399439,"cp":1636.54,"r_cp":2802.8219},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399439,"cp":1634.53,"r_cp":2799.3737},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399439,"cp":1633.68,"r_cp":2798.1467},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399439,"cp":1631.58},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399439,"cp":1619.02},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399439,"cp":1606.8},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399439,"cp":1613.35},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399439,"cp":1624.39},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399439,"cp":1619.31},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399439,"cp":1607.21},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399439,"cp":1591.04},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399439,"cp":1590.37},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399439,"cp":1592.49},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399439,"cp":1599.68},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399439,"cp":1603.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399439,"cp":1608.66},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399439,"cp":1604.21},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399439,"cp":1619.47},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399439,"cp":1633.48},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399439,"cp":1650.6},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399439,"cp":1650.67},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399439,"cp":1648.14},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399439,"cp":1667.82},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399439,"cp":1679.88},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399439,"cp":1677.41},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399439,"cp":1681.74},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399439,"cp":1673.92},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399439,"cp":1671.45},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399439,"cp":1646.45},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399439,"cp":1645.16},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399439,"cp":1665.64},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399439,"cp":1652.91},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399439,"cp":1646.4},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399439,"cp":1492.86},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399439,"cp":1527.73},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399439,"cp":1528.03},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399439,"cp":1548.73},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399439,"cp":1539.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399439,"cp":1559.54},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399439,"cp":1557.24},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399439,"cp":1559.67},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399439,"cp":1559.1},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399439,"cp":1562.86},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399439,"cp":1563.7},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399439,"cp":1565.43},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399439,"cp":1574.75},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399439,"cp":1576.1},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399439,"cp":1578.66},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399439,"cp":1579.74},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399439,"cp":1563.7},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399439,"cp":1565.98},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399439,"cp":1576.79},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399439,"cp":1591.84},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399439,"cp":1585.1},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399439,"cp":1582.87},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399439,"cp":1597.31},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399439,"cp":1602.91},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399439,"cp":1621.84},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399439,"cp":1607.39},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399439,"cp":1595.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399439,"cp":1602.29},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399439,"cp":1606.46},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399439,"cp":1613.43},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399439,"cp":1609.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399439,"cp":1593.96},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399439,"cp":1602.23},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399439,"cp":1598.13},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399439,"cp":1613.54},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399439,"cp":1614.77},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399439,"cp":1610.24},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399439,"cp":1613.66},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399439,"cp":1619.71},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399439,"cp":1617.64},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399439,"cp":1630.07},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399439,"cp":1640.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399439,"cp":1638.45},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399439,"cp":1650.66},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399439,"cp":1658},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399439,"cp":1698.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399439,"cp":1700},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399439,"cp":1718.53},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399439,"cp":1703.97},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399439,"cp":1718.37},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399439,"cp":1692.44},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399439,"cp":1706.56},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399439,"cp":1658.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399439,"cp":1648.5},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399439,"cp":1651.73},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399439,"cp":1641.93},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399439,"cp":1644.25},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399439,"cp":1646.89},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399439,"cp":1657.36},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399439,"cp":1651.76},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399439,"cp":1648.92},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399439,"cp":1642.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399439,"cp":1649.34},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399439,"cp":1649.57},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399439,"cp":1672.97},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399439,"cp":1660.72},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399439,"cp":1674.55},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399439,"cp":1662.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399439,"cp":1667.33},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399439,"cp":1666.75},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399439,"cp":1664.76},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399439,"cp":1682.62},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399439,"cp":1702.39},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399439,"cp":1690.45},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399439,"cp":1693.5},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399439,"cp":1682.76},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399439,"cp":1669.75},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399439,"cp":1673.46},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399439,"cp":1691.6},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399439,"cp":1671.22},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399439,"cp":1648.41},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399439,"cp":1648.68},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399439,"cp":1664.16},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399439,"cp":1674.08},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399439,"cp":1685.02},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399439,"cp":1697.87},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399439,"cp":1688.08},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399439,"cp":1704.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399439,"cp":1701.56},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399439,"cp":1686.95},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399439,"cp":1691.25},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399439,"cp":1687.28},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399439,"cp":1678.48},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399439,"cp":1693.73},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399439,"cp":1709.82},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399439,"cp":1709.79},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399439,"cp":1722.38},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399439,"cp":1728.33},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399439,"cp":1687.7},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399439,"cp":1698.27},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399439,"cp":1691.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399439,"cp":1696.27},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399439,"cp":1708.81},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399439,"cp":1692.83},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399439,"cp":1681.51},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399439,"cp":1695.16},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399439,"cp":1722.96},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399439,"cp":1712.15},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399439,"cp":1714.04},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399439,"cp":1719.61},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399439,"cp":1715.45},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399439,"cp":1732.55},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399439,"cp":1724.81},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399439,"cp":1728.84},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399439,"cp":1694.59},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399439,"cp":1711.27},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399439,"cp":1694.93},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399439,"cp":1697.64},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399439,"cp":1719.18},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399439,"cp":1711.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399439,"cp":1709.34},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399439,"cp":1716.55},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399439,"cp":1710.92},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399439,"cp":1733.83},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399439,"cp":1752.84},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399439,"cp":1743.66},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399439,"cp":1752.4},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399439,"cp":1747.76},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399439,"cp":1747.41},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399439,"cp":1719.08},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399439,"cp":1757.68},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399439,"cp":1779.41},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399439,"cp":1792.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399439,"cp":1808.89},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399439,"cp":1785.62},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399439,"cp":1791.23},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399439,"cp":1776.74},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399439,"cp":1786.31},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399439,"cp":1802.22},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399439,"cp":1796.4},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399439,"cp":1834.64},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399439,"cp":1821.43},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399439,"cp":1826.23},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399439,"cp":1841.86},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399439,"cp":1854.02},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399439,"cp":1856.74},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399439,"cp":1854.01},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399439,"cp":1865.85},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399439,"cp":1870.03},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399439,"cp":1887.03},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399439,"cp":1892.15},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399439,"cp":1875.57},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399439,"cp":1907.74},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399439,"cp":1888.13},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399439,"cp":1842.92},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399439,"cp":1824.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399439,"cp":1832.37},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399439,"cp":1816.14},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399439,"cp":1827.53},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399439,"cp":1842.27},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399439,"cp":1883.56},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399439,"cp":1869.91},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399439,"cp":1876.24},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399439,"cp":1884.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399439,"cp":1886.51},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399439,"cp":1875.75},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399439,"cp":1856.6},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399439,"cp":1856.74},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399439,"cp":1849.2},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399439,"cp":1858.45},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399439,"cp":1864.41},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399439,"cp":1833.01},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399439,"cp":1843.72},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399439,"cp":1854.29},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399439,"cp":1847.54},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399439,"cp":1862.97},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399439,"cp":1866.08},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399439,"cp":1872.5},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399439,"cp":1875.6},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399439,"cp":1887.47},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399439,"cp":1919.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399439,"cp":1925.72},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399439,"cp":1925.75},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399439,"cp":1912.93},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399439,"cp":1945.78},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399439,"cp":1914.83},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399439,"cp":1926.6},{"stockId":1000000399439,"date":"2026-01-08T16:00:00.000Z","cp":1964.69},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399439,"cp":1975.11},{"stockId":1000000399439,"date":"2026-01-12T16:00:00.000Z","cp":1991.13},{"stockId":1000000399439,"date":"2026-01-13T16:00:00.000Z","cp":2010.59},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399439,"cp":2004.4},{"stockId":1000000399439,"date":"2026-01-15T16:00:00.000Z","cp":1978.31},{"stockId":1000000399439,"date":"2026-01-18T16:00:00.000Z","cp":2008.88},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399439,"cp":2017.39},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399439,"cp":2043.16},{"stockId":1000000399439,"date":"2026-01-21T16:00:00.000Z","cp":2106.81},{"stockId":1000000399439,"date":"2026-01-22T16:00:00.000Z","cp":2083.41},{"stockId":1000000399439,"date":"2026-01-25T16:00:00.000Z","cp":2157.81},{"stockId":1000000399439,"date":"2026-01-26T16:00:00.000Z","cp":2138.45},{"stockId":1000000399439,"date":"2026-01-27T16:00:00.000Z","cp":2209.49},{"stockId":1000000399439,"date":"2026-01-28T16:00:00.000Z","cp":2241.41},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399439,"cp":2215.27},{"stockId":1000000399439,"date":"2026-02-01T16:00:00.000Z","cp":2126.06},{"stockId":1000000399439,"date":"2026-02-02T16:00:00.000Z","cp":2142.74},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399439,"cp":2188.65},{"stockId":1000000399439,"date":"2026-02-04T16:00:00.000Z","cp":2144.57},{"stockId":1000000399439,"date":"2026-02-05T16:00:00.000Z","cp":2169.15},{"stockId":1000000399439,"date":"2026-02-08T16:00:00.000Z","cp":2186.92},{"stockId":1000000399439,"date":"2026-02-09T16:00:00.000Z","cp":2195.45},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399439,"cp":2216.16},{"stockId":1000000399439,"date":"2026-02-11T16:00:00.000Z","cp":2257.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399439,"cp":2175.07},{"stockId":1000000399439,"date":"2026-02-23T16:00:00.000Z","cp":2308.58},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399439,"cp":2329.99},{"stockId":1000000399439,"date":"2026-02-25T16:00:00.000Z","cp":2330.28},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399439,"cp":2372.16},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399439,"cp":2569.05},{"stockId":1000000399439,"date":"2026-03-02T16:00:00.000Z","cp":2787.53},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399439,"cp":2715.09},{"stockId":1000000399439,"date":"2026-03-04T16:00:00.000Z","cp":2663.3},{"stockId":1000000399439,"date":"2026-03-05T16:00:00.000Z","cp":2597.54},{"stockId":1000000399439,"date":"2026-03-08T16:00:00.000Z","cp":2619.43},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399439,"cp":2517.01},{"stockId":1000000399439,"date":"2026-03-10T16:00:00.000Z","cp":2514.04},{"stockId":1000000399439,"date":"2026-03-11T16:00:00.000Z","cp":2533.81},{"stockId":1000000399439,"date":"2026-03-12T16:00:00.000Z","cp":2486.79},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399439,"cp":2490.03},{"stockId":1000000399439,"date":"2026-03-16T16:00:00.000Z","cp":2449.34},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399439,"cp":2435.18},{"stockId":1000000399439,"date":"2026-03-18T16:00:00.000Z","cp":2484},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399439,"cp":2424.06},{"stockId":1000000399439,"date":"2026-03-22T16:00:00.000Z","cp":2404.99},{"stockId":1000000399439,"date":"2026-03-23T16:00:00.000Z","cp":2423.32},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000399439,"cp":2384.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399439,"cp":2380.14},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399439,"cp":2397.98},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399439,"cp":2390.53},{"stockId":1000000399439,"date":"2026-03-30T16:00:00.000Z","cp":2334.4},{"stockId":1000000399439,"date":"2026-03-31T16:00:00.000Z","cp":2344.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399439,"cp":2414.66},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399439,"cp":2393.13},{"stockId":1000000399439,"date":"2026-04-06T16:00:00.000Z","cp":2425.44},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399439,"cp":2380.9},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399439,"cp":2391.42},{"stockId":1000000399439,"date":"2026-04-09T16:00:00.000Z","cp":2386.75},{"stockId":1000000399439,"date":"2026-04-12T16:00:00.000Z","cp":2381.06},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399439,"cp":2357.12},{"stockId":1000000399439,"date":"2026-04-14T16:00:00.000Z","cp":2316.63},{"stockId":1000000399439,"date":"2026-04-15T16:00:00.000Z","cp":2327.12},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000399439,"cp":2324.17},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399439,"cp":2328.04},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399439,"cp":2329.54},{"stockId":1000000399439,"date":"2026-04-21T16:00:00.000Z","cp":2318.58},{"stockId":1000000399439,"date":"2026-04-22T16:00:00.000Z","cp":2365.96},{"stockId":1000000399439,"date":"2026-04-23T16:00:00.000Z","cp":2346.38},{"stockId":1000000399439,"date":"2026-04-26T16:00:00.000Z","cp":2351.94},{"stockId":1000000399439,"date":"2026-04-27T16:00:00.000Z","cp":2369.69},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399439,"cp":2394.39},{"stockId":1000000399439,"date":"2026-04-29T16:00:00.000Z","cp":2398.84},{"stockId":1000000399439,"date":"2026-05-05T16:00:00.000Z","cp":2400.5},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399439,"cp":2340.42},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399439,"cp":2337.53},{"stockId":1000000399439,"date":"2026-05-10T16:00:00.000Z","cp":2329.01},{"stockId":1000000399439,"date":"2026-05-11T16:00:00.000Z","cp":2312.17},{"stockId":1000000399439,"date":"2026-05-12T16:00:00.000Z","cp":2332.74},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000399439,"cp":2314.38},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399439,"cp":2311.75},{"stockId":1000000399439,"date":"2026-05-17T16:00:00.000Z","cp":2324.24}]}