window.pageData = {"index":{"_id":1000000399365,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399365","tickerId":399365,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证粮食","cniCode":"399365","constituentsMarkets":["a"],"followedNum":73,"lastUpdated":"2024-11-29T23:18:55.958Z","totalReturnIndexId":1000012232365,"baseDate":"2004-12-30T16:00:00.000Z","basePoint":1000,"description":"国证粮食产业指数旨在反映沪深北交易所粮食产业相关上市公司的股价变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399365.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399365.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2009-11-03T16:00:00.000Z","selectionCriteria":"在业务范畴属于粮食产业的上市公司中，剔除日均成交额排名后20%的证券，选取日均总市值排名前50名构成指数样本。","rebalancingFrequency":"semi-annually","pinyin":"gzls","memoNum":11,"calculationMethod":"grading_weighted"},"startDate":"2024-07-26T14:32:45.158Z","endDate":"2026-07-26T14:32:45.158Z","stock":{"_id":3000000027762,"name":"广发国证粮食产业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":"027762","tickerId":27762,"shortName":"广发国证粮食产业ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-06-25T16:00:00.000Z","pinyin":"gfgzlscyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050300000,"indexId":1000000399365,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399365","tickerId":399365,"name":"国证粮食","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"李琛","stockType":"fund_manager","stockCode":"8801352718","exchange":"fm","tickerId":1203070070}],"hotMetrics":{"fpr":{"stockId":3000000027762,"type":"fpr","f_cagr_p_r_fs_ssc":6139,"f_cagr_p_r_fs_ssrp":0.7396546106223526},"fp":{"stockId":3000000027762,"type":"fp","last_data_date":"2026-07-23T16:00:00.000Z","f_i_d":"2026-06-25T16:00:00.000Z","f_cagr_p_r_fs":-0.0052690242172458435},"ff":{"stockId":3000000027762,"type":"ff","f_fr_d":"2026-06-23T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027762,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":0.9817,"f_nv_cr":-0.02840459224069658}},"masterSlaveFunds":[{"_id":3000000027761,"__csrcFundId":17183,"stockCode":"027761","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27761,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发国证粮食产业ETF发起式联接(027761)","lastUpdated":"2026-07-24T21:16:53.990Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"广发国证粮食产业交易型开放式指数证券投资基金发起式联接基金","pinyin":"gfgzlscyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050300000,"__indexSourceEastMoney":1,"setUpAssetScale":11102161.47,"setUpDate":"2026-06-21T16:00:00.000Z","setUpShares":11102161.47,"inceptionDate":"2026-06-25T16:00:00.000Z","__indexSourceCni":1,"indexId":1000000399365,"masterFundShortName":"广发国证粮食产业ETF发起式联接"}]},"influencesList":[],"fundNetValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9869},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9929},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9749},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9997},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":1.0018},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":1.0035},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":1.0065},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9821},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9745},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.97},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9745},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9651},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9811},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9935},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9868},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9701},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9746},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9743},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9885},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":1.0104},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000027762,"lxr_nv_fc":0.9817}],"priceMetricsList":[{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399365,"cp":9797.39,"r_cp":11848.897},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399365,"cp":9796.46,"r_cp":11867.389},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399365,"cp":10179.35,"r_cp":12331.2227},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399365,"cp":10063.56,"r_cp":12190.9547},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399365,"cp":10055.98,"r_cp":12181.7756},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399365,"cp":9938.56,"r_cp":12039.535},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399365,"cp":10072.37,"r_cp":12201.6332},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399365,"cp":10026.03,"r_cp":12145.4936},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399365,"cp":10219.05,"r_cp":12381.5924},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399365,"cp":10104.72,"r_cp":12243.0619},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399365,"cp":10123.8,"r_cp":12266.1841},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399365,"cp":10161.94,"r_cp":12312.3926},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399365,"cp":9991.11,"r_cp":12105.4155},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399365,"cp":10006.3,"r_cp":12123.8128},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399365,"cp":9884.36,"r_cp":11976.0681},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399365,"cp":9915.45,"r_cp":12013.74},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399365,"cp":9774.25,"r_cp":11842.6601},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399365,"cp":9685.64,"r_cp":11735.3036},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399365,"cp":9567.88,"r_cp":11592.6235},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399365,"cp":9603.88,"r_cp":11636.2311},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399365,"cp":9723.84,"r_cp":11781.5865},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399365,"cp":9703.93,"r_cp":11757.4554},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399365,"cp":9764.31,"r_cp":11830.6213},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399365,"cp":9789.36,"r_cp":11860.9625},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399365,"cp":9915.29,"r_cp":12013.5494},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399365,"cp":9858.44,"r_cp":11944.6681},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399365,"cp":9979.46,"r_cp":12091.2936},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399365,"cp":9906.97,"r_cp":12003.4653},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399365,"cp":9917.78,"r_cp":12022.0601},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399365,"cp":9812.98,"r_cp":11895.0336},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399365,"cp":9759.74,"r_cp":11830.4874},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399365,"cp":9651.35,"r_cp":11699.1078},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399365,"cp":9641.57,"r_cp":11687.2501},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399365,"cp":9577.67,"r_cp":11609.7941},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399365,"cp":9490.56,"r_cp":11507.8763},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399365,"cp":9454.64,"r_cp":11464.3252},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399365,"cp":9680.08,"r_cp":11737.686},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399365,"cp":9599.2,"r_cp":11639.6146},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399365,"cp":9558.4,"r_cp":11590.1432},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399365,"cp":10014.25,"r_cp":12142.8823},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399365,"cp":10021.19,"r_cp":12159.336},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399365,"cp":10503.56,"r_cp":12744.6315},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399365,"cp":11010.99,"r_cp":13360.3271},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399365,"cp":11977.01,"r_cp":14532.457},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399365,"cp":12288.14,"r_cp":14909.9757},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399365,"cp":11362.9,"r_cp":13787.3253},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399365,"cp":11481.79,"r_cp":13931.5725},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399365,"cp":11137.61,"r_cp":13513.9579},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399365,"cp":11361.27,"r_cp":13785.3459},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399365,"cp":11189.66,"r_cp":13577.1168},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399365,"cp":11202.89,"r_cp":13593.1684},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399365,"cp":10995.12,"r_cp":13341.0687},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399365,"cp":11220.14,"r_cp":13614.1019},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399365,"cp":11268.08,"r_cp":13672.2686},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399365,"cp":11477.56,"r_cp":13926.4449},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399365,"cp":11589.61,"r_cp":14062.4047},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399365,"cp":11468.34,"r_cp":13915.255},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399365,"cp":11750.56,"r_cp":14257.6892},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399365,"cp":11997.91,"r_cp":14557.8156},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399365,"cp":11862.06,"r_cp":14392.9815},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399365,"cp":11870.55,"r_cp":14406.4372},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399365,"cp":11886.93,"r_cp":14426.3168},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399365,"cp":11910.03,"r_cp":14454.3505},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399365,"cp":12046.38,"r_cp":14619.8289},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399365,"cp":12295,"r_cp":14921.5657},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399365,"cp":12450.97,"r_cp":15110.8565},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399365,"cp":12673.39,"r_cp":15387.1449},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399365,"cp":12468.82,"r_cp":15138.7674},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399365,"cp":12462.2,"r_cp":15130.7317},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399365,"cp":12398.77,"r_cp":15053.7164},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399365,"cp":12373.94,"r_cp":15023.5736},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399365,"cp":12100.5,"r_cp":14691.5806},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399365,"cp":11872.68,"r_cp":14414.9811},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399365,"cp":11698.09,"r_cp":14203.0023},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399365,"cp":11921.3,"r_cp":14474.0067},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399365,"cp":12105.53,"r_cp":14697.6854},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399365,"cp":12119.67,"r_cp":14714.8511},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399365,"cp":11664.94,"r_cp":14172.3682},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399365,"cp":11727.43,"r_cp":14248.2898},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399365,"cp":11705.55,"r_cp":14221.7074},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399365,"cp":11886.07,"r_cp":14441.0304},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399365,"cp":11834.03,"r_cp":14377.801},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399365,"cp":12041.27,"r_cp":14629.5905},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399365,"cp":12227.06,"r_cp":14855.3256},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399365,"cp":12200.41,"r_cp":14822.9417},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399365,"cp":11997.32,"r_cp":14576.2006},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399365,"cp":11976.81,"r_cp":14551.2722},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399365,"cp":12017.74,"r_cp":14611.5051},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399365,"cp":11963.72,"r_cp":14545.8273},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399365,"cp":12026.75,"r_cp":14622.4556},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399365,"cp":12217.16,"r_cp":14853.966},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399365,"cp":12446.32,"r_cp":15132.5835},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399365,"cp":12202.97,"r_cp":14836.7055},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399365,"cp":12125.67,"r_cp":14742.7274},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399365,"cp":12064.37,"r_cp":14668.2019},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399365,"cp":12071.8,"r_cp":14677.2277},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399365,"cp":11972.14,"r_cp":14556.0641},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399365,"cp":11929.54,"r_cp":14504.266},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399365,"cp":11761.31,"r_cp":14299.7324},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399365,"cp":11881.14,"r_cp":14445.4244},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399365,"cp":11783.97,"r_cp":14327.2831},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399365,"cp":11755.74,"r_cp":14292.9518},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399365,"cp":11987.36,"r_cp":14574.5617},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399365,"cp":11898.63,"r_cp":14466.6791},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399365,"cp":11724.4,"r_cp":14254.8564},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399365,"cp":11489.56,"r_cp":13969.3231},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399365,"cp":11280.38,"r_cp":13714.9945},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399365,"cp":11282.18,"r_cp":13717.1899},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399365,"cp":11298.41,"r_cp":13736.9176},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399365,"cp":11126.26,"r_cp":13527.6221},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399365,"cp":11100.33,"r_cp":13496.0923},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399365,"cp":10942.04,"r_cp":13303.6385},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399365,"cp":10994.73,"r_cp":13367.6997},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399365,"cp":11253.77,"r_cp":13682.6473},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399365,"cp":11172.43,"r_cp":13583.7536},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399365,"cp":11198.48,"r_cp":13615.4229},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399365,"cp":11427.82,"r_cp":13896.7147},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399365,"cp":11351.9,"r_cp":13804.3931},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399365,"cp":11249.42,"r_cp":13679.7687},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399365,"cp":11150,"r_cp":13558.8686},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399365,"cp":11146.86,"r_cp":13560.917},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399365,"cp":11271.2,"r_cp":13712.1858},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399365,"cp":11351.95,"r_cp":13810.421},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399365,"cp":11247.3,"r_cp":13683.1052},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399365,"cp":11310.48,"r_cp":13759.9618},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399365,"cp":11401.68,"r_cp":13870.92},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399365,"cp":11404.22,"r_cp":13874.0055},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399365,"cp":11397.41,"r_cp":13865.7287},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399365,"cp":11463.45,"r_cp":13946.0639},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399365,"cp":11458.44,"r_cp":13939.9704},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399365,"cp":11442.02,"r_cp":13919.9944},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399365,"cp":11464.5,"r_cp":13947.3375},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399365,"cp":11309.5,"r_cp":13758.7734},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399365,"cp":11387.32,"r_cp":13853.4463},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399365,"cp":11414,"r_cp":13885.9072},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399365,"cp":11466.45},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399365,"cp":11651.13},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399365,"cp":11285.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399365,"cp":11284.14},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399365,"cp":11326.33},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399365,"cp":11185.81},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399365,"cp":11329.83},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399365,"cp":11394.37},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399365,"cp":11284.05},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399365,"cp":11305.71},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399365,"cp":11262.37},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399365,"cp":11239.24},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399365,"cp":11372.8},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399365,"cp":11333.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399365,"cp":11316.66},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399365,"cp":11506.09},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399365,"cp":11534.7},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399365,"cp":11505.35},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399365,"cp":11457.3},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399365,"cp":11376.35},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399365,"cp":11242.19},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399365,"cp":11244.52},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399365,"cp":11339.43},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399365,"cp":11352.86},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399365,"cp":11366.37},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399365,"cp":11177.75},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399365,"cp":11053.4},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399365,"cp":11194.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399365,"cp":11181.54},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399365,"cp":11347.48},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399365,"cp":11563.86},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399365,"cp":12548.81},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399365,"cp":12672.26},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399365,"cp":12733.41},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399365,"cp":12043.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399365,"cp":12163.28},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399365,"cp":11980.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399365,"cp":11822.77},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399365,"cp":11786.26},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399365,"cp":11582.14},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399365,"cp":11663.05},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399365,"cp":11791.01},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399365,"cp":11528.45},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399365,"cp":11509.15},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399365,"cp":11456.52},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399365,"cp":11331.95},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399365,"cp":11371.06},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399365,"cp":11356.08},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399365,"cp":11491.26},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399365,"cp":11734.75},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399365,"cp":11622.95},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399365,"cp":11594.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399365,"cp":11513.76},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399365,"cp":11501.48},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399365,"cp":11582.93},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399365,"cp":11576.16},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399365,"cp":11528.76},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399365,"cp":11626.53},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399365,"cp":11737.12},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399365,"cp":11735.56},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399365,"cp":11605.7},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399365,"cp":11445.61},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399365,"cp":11514.09},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399365,"cp":11632.77},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399365,"cp":11511.31},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399365,"cp":11551.66},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399365,"cp":11540.98},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399365,"cp":11625.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399365,"cp":11684.72},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399365,"cp":11618.42},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399365,"cp":11647.74},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399365,"cp":11678.28},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399365,"cp":11778.45},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399365,"cp":11795.77},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399365,"cp":11735.2},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399365,"cp":11647.83},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399365,"cp":11680},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399365,"cp":11714.18},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399365,"cp":11638.13},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399365,"cp":11464.33},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399365,"cp":11420.48},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399365,"cp":11491.75},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399365,"cp":11610.76},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399365,"cp":11604.1},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399365,"cp":11556.46},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399365,"cp":11570.94},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399365,"cp":11588.18},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399365,"cp":11654.81},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399365,"cp":11701.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399365,"cp":11721.24},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399365,"cp":11706.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399365,"cp":11773},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399365,"cp":11799},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399365,"cp":11736.44},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399365,"cp":11771.74},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399365,"cp":11806.14},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399365,"cp":11820.78},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399365,"cp":11676.34},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399365,"cp":11718.06},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399365,"cp":11765.38},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399365,"cp":11843.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399365,"cp":12008.7},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399365,"cp":12146.78},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399365,"cp":12070.35},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399365,"cp":12319.9},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399365,"cp":12209.36},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399365,"cp":12211.12},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399365,"cp":12132.73},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399365,"cp":12273.65},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399365,"cp":11997.77},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399365,"cp":11987.55},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399365,"cp":12034.78},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399365,"cp":12105.42},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399365,"cp":12102.7},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399365,"cp":12193.87},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399365,"cp":12234.07},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399365,"cp":12276.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399365,"cp":12235.24},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399365,"cp":12239.43},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399365,"cp":12091.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399365,"cp":12217.51},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399365,"cp":12277.39},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399365,"cp":12302.87},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399365,"cp":12447.24},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399365,"cp":12540.1},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399365,"cp":12482.16},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399365,"cp":12639.23},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399365,"cp":12786.67},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399365,"cp":12592.55},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399365,"cp":12501.67},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399365,"cp":12570.67},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399365,"cp":12629.92},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399365,"cp":12538.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399365,"cp":12317.13},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399365,"cp":12297.61},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399365,"cp":12425.79},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399365,"cp":12689.23},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399365,"cp":12677.74},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399365,"cp":12616.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399365,"cp":12766.05},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399365,"cp":12760.27},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399365,"cp":12840.62},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399365,"cp":12759.59},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399365,"cp":12665.39},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399365,"cp":12457.73},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399365,"cp":12497.7},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399365,"cp":12341.5},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399365,"cp":12214.96},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399365,"cp":12300.19},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399365,"cp":12224.31},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399365,"cp":12246.2},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399365,"cp":12315.36},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399365,"cp":12394.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399365,"cp":12603.89},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399365,"cp":12717.19},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399365,"cp":12757.96},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399365,"cp":12756.68},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399365,"cp":12743.06},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399365,"cp":12589.32},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399365,"cp":12475.3},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399365,"cp":12435.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399365,"cp":12590.65},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399365,"cp":12489.82},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399365,"cp":12587.55},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399365,"cp":12580.77},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399365,"cp":12709.37},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399365,"cp":12698.36},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399365,"cp":12886.45},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399365,"cp":12824.93},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399365,"cp":12817.66},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399365,"cp":12943.94},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399365,"cp":12818.67},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399365,"cp":12937.32},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399365,"cp":13082.34},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399365,"cp":13172.25},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399365,"cp":13343.84},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399365,"cp":13470.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399365,"cp":13434.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399365,"cp":13626.34},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399365,"cp":13557.85},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399365,"cp":13616.39},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399365,"cp":13444.84},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399365,"cp":13488.58},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399365,"cp":13436.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399365,"cp":13203.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399365,"cp":13088.06},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399365,"cp":13125.68},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399365,"cp":13072.24},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399365,"cp":13057.89},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399365,"cp":13254.17},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399365,"cp":13336.74},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399365,"cp":13351.61},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399365,"cp":13287.98},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399365,"cp":13130.3},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399365,"cp":13321.81},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399365,"cp":13333.76},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399365,"cp":13160.7},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399365,"cp":13343.08},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399365,"cp":13176.02},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399365,"cp":13137.08},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399365,"cp":13169.09},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399365,"cp":13005.43},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399365,"cp":13060.05},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399365,"cp":13062.19},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399365,"cp":13362.48},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399365,"cp":13518.9},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399365,"cp":13517.51},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399365,"cp":13565.12},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399365,"cp":13579.6},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399365,"cp":13738.5},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399365,"cp":13612.61},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399365,"cp":13629.01},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399365,"cp":13548.06},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399365,"cp":13652.27},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399365,"cp":13912.72},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399365,"cp":13881.89},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399365,"cp":13895.91},{"stockId":1000000399365,"date":"2026-01-08T16:00:00.000Z","cp":13956.37},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399365,"cp":13878.05},{"stockId":1000000399365,"date":"2026-01-12T16:00:00.000Z","cp":13829.36},{"stockId":1000000399365,"date":"2026-01-13T16:00:00.000Z","cp":13769.13},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399365,"cp":13820.44},{"stockId":1000000399365,"date":"2026-01-15T16:00:00.000Z","cp":13744.79},{"stockId":1000000399365,"date":"2026-01-18T16:00:00.000Z","cp":14061.98},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399365,"cp":14041.74},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399365,"cp":14074.37},{"stockId":1000000399365,"date":"2026-01-21T16:00:00.000Z","cp":14291.61},{"stockId":1000000399365,"date":"2026-01-22T16:00:00.000Z","cp":14327.49},{"stockId":1000000399365,"date":"2026-01-25T16:00:00.000Z","cp":14491.07},{"stockId":1000000399365,"date":"2026-01-26T16:00:00.000Z","cp":14247.97},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399365,"cp":14676.12},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399365,"cp":14823.62},{"stockId":1000000399365,"date":"2026-01-29T16:00:00.000Z","cp":15169.92},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399365,"cp":14159.74},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399365,"cp":14325.36},{"stockId":1000000399365,"date":"2026-02-03T16:00:00.000Z","cp":14357.95},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399365,"cp":14047.96},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399365,"cp":14119.21},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399365,"cp":14222.67},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399365,"cp":14102.22},{"stockId":1000000399365,"date":"2026-02-10T16:00:00.000Z","cp":14218.19},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399365,"cp":14058.26},{"stockId":1000000399365,"date":"2026-02-12T16:00:00.000Z","cp":13922.42},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399365,"cp":14378.71},{"stockId":1000000399365,"date":"2026-02-24T16:00:00.000Z","cp":14699.75},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399365,"cp":14718.41},{"stockId":1000000399365,"date":"2026-02-26T16:00:00.000Z","cp":14907.14},{"stockId":1000000399365,"date":"2026-03-01T16:00:00.000Z","cp":15164.59},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399365,"cp":15093.92},{"stockId":1000000399365,"date":"2026-03-03T16:00:00.000Z","cp":15582.02},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399365,"cp":14957.37},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399365,"cp":15451.39},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399365,"cp":15388.37},{"stockId":1000000399365,"date":"2026-03-09T16:00:00.000Z","cp":15364.57},{"stockId":1000000399365,"date":"2026-03-10T16:00:00.000Z","cp":15661.95},{"stockId":1000000399365,"date":"2026-03-11T16:00:00.000Z","cp":15764.63},{"stockId":1000000399365,"date":"2026-03-12T16:00:00.000Z","cp":15669.98},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399365,"cp":15702.63},{"stockId":1000000399365,"date":"2026-03-16T16:00:00.000Z","cp":15192.87},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399365,"cp":14964.41},{"stockId":1000000399365,"date":"2026-03-18T16:00:00.000Z","cp":14549.79},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399365,"cp":14320.98},{"stockId":1000000399365,"date":"2026-03-22T16:00:00.000Z","cp":13707.03},{"stockId":1000000399365,"date":"2026-03-23T16:00:00.000Z","cp":13870.48},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000399365,"cp":14111.83},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399365,"cp":13964.99},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399365,"cp":14259.63},{"stockId":1000000399365,"date":"2026-03-29T16:00:00.000Z","cp":14616.5},{"stockId":1000000399365,"date":"2026-03-30T16:00:00.000Z","cp":14082.62},{"stockId":1000000399365,"date":"2026-03-31T16:00:00.000Z","cp":14135.89},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399365,"cp":14085.09},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399365,"cp":13700.92},{"stockId":1000000399365,"date":"2026-04-06T16:00:00.000Z","cp":14003.04},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399365,"cp":14203.96},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399365,"cp":14147.36},{"stockId":1000000399365,"date":"2026-04-09T16:00:00.000Z","cp":14072.1},{"stockId":1000000399365,"date":"2026-04-12T16:00:00.000Z","cp":14067.55},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399365,"cp":14127.2},{"stockId":1000000399365,"date":"2026-04-14T16:00:00.000Z","cp":14012},{"stockId":1000000399365,"date":"2026-04-15T16:00:00.000Z","cp":14195.03},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000399365,"cp":14043.75},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399365,"cp":14102.55},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399365,"cp":14068.05},{"stockId":1000000399365,"date":"2026-04-21T16:00:00.000Z","cp":13951.7},{"stockId":1000000399365,"date":"2026-04-22T16:00:00.000Z","cp":13938.33},{"stockId":1000000399365,"date":"2026-04-23T16:00:00.000Z","cp":13984.61},{"stockId":1000000399365,"date":"2026-04-26T16:00:00.000Z","cp":13904.07},{"stockId":1000000399365,"date":"2026-04-27T16:00:00.000Z","cp":13970.76},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399365,"cp":14199.03},{"stockId":1000000399365,"date":"2026-04-29T16:00:00.000Z","cp":14114.02},{"stockId":1000000399365,"date":"2026-05-05T16:00:00.000Z","cp":14122.67},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399365,"cp":13920.92},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399365,"cp":13933.3},{"stockId":1000000399365,"date":"2026-05-10T16:00:00.000Z","cp":13929.45},{"stockId":1000000399365,"date":"2026-05-11T16:00:00.000Z","cp":13766.97},{"stockId":1000000399365,"date":"2026-05-12T16:00:00.000Z","cp":13834.2},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000399365,"cp":13537.28},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399365,"cp":13273.81},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399365,"cp":13077.53},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399365,"cp":13037.09},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399365,"cp":12907.5},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399365,"cp":12578.07},{"stockId":1000000399365,"date":"2026-05-21T16:00:00.000Z","cp":12678.29},{"stockId":1000000399365,"date":"2026-05-24T16:00:00.000Z","cp":12480.75},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399365,"cp":12521.02},{"stockId":1000000399365,"date":"2026-05-26T16:00:00.000Z","cp":12349.25},{"stockId":1000000399365,"date":"2026-05-27T16:00:00.000Z","cp":12190.82},{"stockId":1000000399365,"date":"2026-05-28T16:00:00.000Z","cp":12139.41},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000399365,"cp":12386.43},{"stockId":1000000399365,"date":"2026-06-01T16:00:00.000Z","cp":12195.27},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399365,"cp":12151.26},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399365,"cp":11949.14},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399365,"cp":11903.71},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000399365,"cp":11619.57},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000399365,"cp":11638.95},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000399365,"cp":11616.08},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000399365,"cp":11705.61},{"stockId":1000000399365,"date":"2026-06-11T16:00:00.000Z","cp":11863.99},{"stockId":1000000399365,"date":"2026-06-14T16:00:00.000Z","cp":11972.57},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000399365,"cp":11718.98},{"stockId":1000000399365,"date":"2026-06-16T16:00:00.000Z","cp":11490.28},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399365,"cp":11369.52},{"stockId":1000000399365,"date":"2026-06-21T16:00:00.000Z","cp":11599.61},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000399365,"cp":11349.3},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000399365,"cp":11189.7},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000399365,"cp":10974.15},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000399365,"cp":10787.92},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000399365,"cp":10851.99},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000399365,"cp":10628.56},{"stockId":1000000399365,"date":"2026-06-30T16:00:00.000Z","cp":10919.75},{"stockId":1000000399365,"date":"2026-07-01T16:00:00.000Z","cp":10939.83},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000399365,"cp":10962.17},{"stockId":1000000399365,"date":"2026-07-05T16:00:00.000Z","cp":11000.5},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000399365,"cp":10705.69},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000399365,"cp":10617.47},{"stockId":1000000399365,"date":"2026-07-08T16:00:00.000Z","cp":10563.29},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000399365,"cp":10606.06},{"stockId":1000000399365,"date":"2026-07-12T16:00:00.000Z","cp":10495.42},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000399365,"cp":10678.7},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000399365,"cp":10821.82},{"stockId":1000000399365,"date":"2026-07-15T16:00:00.000Z","cp":10742.27},{"stockId":1000000399365,"date":"2026-07-16T16:00:00.000Z","cp":10531.17},{"stockId":1000000399365,"date":"2026-07-19T16:00:00.000Z","cp":10585.43},{"stockId":1000000399365,"date":"2026-07-20T16:00:00.000Z","cp":10583.87},{"stockId":1000000399365,"date":"2026-07-21T16:00:00.000Z","cp":10741.37},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000399365,"cp":10997.46},{"stockId":1000000399365,"date":"2026-07-23T16:00:00.000Z","cp":10658.12}]}