window.pageData = {"fund":{"_id":3000000028823,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28823,"stockCode":"028823","shortName":"富国国证机器人产业ETF发起式联接C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000028822,"status":"normal","exchange":"jj","setUpAssetScale":6673517.87,"setUpDate":"2026-09-14T16:00:00.000Z","setUpShares":6673517.87,"inceptionDate":"2026-09-17T16:00:00.000Z","indexId":1000000980022,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980022","tickerId":980022,"name":"机器人产业","rebalancingFrequency":"semi-annually"},"managers":[{"name":"苏华清","stockType":"fund_manager","stockCode":"db20918938","exchange":"fm","tickerId":190817236290}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028823,"type":"fpr","f_cagr_p_r_fs_ssc":6373,"f_cagr_p_r_fs_ssrp":0.8557752667922159},"fp":{"stockId":3000000028823,"type":"fp","last_data_date":"2026-10-11T16:00:00.000Z","f_cagr_p_r_fs":-0.0842377775565073,"f_i_d":"2026-09-17T16:00:00.000Z"},"ff":{"stockId":3000000028823,"type":"ff","f_fr_d":"2026-09-16T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000028823,"type":"f_nlacan","f_nv_d":"2026-10-11T16:00:00.000Z","f_nv":0.9197,"f_nv_cr":-0.026257278983589316}},"masterSlaveFunds":[{"_id":3000000028822,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28822,"stockCode":"028822","shortName":"富国国证机器人产业ETF发起式联接A","fundSecondLevel":"company","currency":"CNY","__csrcFundId":17535,"status":"normal","exchange":"jj","lastUpdated":"2026-10-13T01:38:32.500Z","setUpAssetScale":27809958.76,"setUpDate":"2026-09-14T16:00:00.000Z","setUpShares":27809958.76,"__indexSourceEastMoney":1,"__indexSourceCni":1,"inceptionDate":"2026-09-17T16:00:00.000Z","name":"富国国证机器人产业交易型开放式指数证券投资基金发起式联接基金","pinyin":"fggzjqrcyjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000980022}]},"index":{"_id":1000000980022,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980022","tickerId":980022,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"机器人产业","cniCode":"980022","constituentsMarkets":["a"],"followedNum":362,"lastUpdated":"2026-01-17T00:23:05.991Z","totalReturnIndexId":1000000480022,"baseDate":"2014-12-30T16:00:00.000Z","basePoint":1000,"description":"国证机器人产业指数反映沪深北交易所机器人产业相关上市公司的证券价格变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980022.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980022.pdf","indexUniverse":"深沪京A股和红筹企业发行的存托凭证","launchDate":"2015-02-24T16:00:00.000Z","selectionCriteria":"在业务涉及机器人本体、核心零部件和其他机器人产业相关领域的上市公司中，剔除近半年日均成交金额排名后10%的证券，选取近半年日均总市值排名前50名作为指数样本。","rebalancingFrequency":"semi-annually","pinyin":"jqrcy","memoNum":24,"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6accee89b653760e83f55f3f","fundId":3000000028823,"source":"cn_info","declarationDate":"2026-09-15T16:00:00.000Z","appointmentDate":"2026-09-14T16:00:00.000Z","isEmployed":true,"stockId":7190817236290,"manager":{"_id":7190817236290,"name":"苏华清","tickerId":190817236290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20918938","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000028823,"stockType":"fund","areaCode":"cn","tickerId":28823,"stockCode":"028823","shortName":"富国国证机器人产业ETF发起式联接C","fundSecondLevel":"company","currency":"CNY","exchange":"jj","inceptionDate":"2026-09-17T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000028823,"type":"ff","f_fr_d":"2026-09-16T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"employedYears":0,"employedMonths":0,"managerCagr":-0.0842,"managerTotalProfit":-0.0842,"indexCagr":-0.0883,"indexTotalProfit":-0.0883}],"influencesList":[],"netValueList":[{"stockId":3000000028823,"date":"2026-10-11T16:00:00.000Z","lxr_nv_fc":0.9197},{"stockId":3000000028823,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.9445},{"stockId":3000000028823,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":0.9371},{"stockId":3000000028823,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":0.9757},{"stockId":3000000028823,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":0.981},{"stockId":3000000028823,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":0.9787},{"stockId":3000000028823,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":0.9993},{"stockId":3000000028823,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":1.0048},{"stockId":3000000028823,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":1.0043}],"priceMetricsList":[{"date":"2026-10-11T16:00:00.000Z","stockId":1000000980022,"cp":1988.44},{"stockId":1000000980022,"date":"2026-10-08T16:00:00.000Z","cp":2042.68},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000980022,"cp":2026.21},{"date":"2026-09-29T16:00:00.000Z","stockId":1000000980022,"cp":2110.56},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000980022,"cp":2121.32},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000980022,"cp":2116.4},{"stockId":1000000980022,"date":"2026-09-23T16:00:00.000Z","cp":2166.46},{"stockId":1000000980022,"date":"2026-09-22T16:00:00.000Z","cp":2183.42},{"stockId":1000000980022,"date":"2026-09-21T16:00:00.000Z","cp":2189.76},{"stockId":1000000980022,"date":"2026-09-20T16:00:00.000Z","cp":2189.47},{"stockId":1000000980022,"date":"2026-09-17T16:00:00.000Z","cp":2180.91},{"date":"2026-09-16T16:00:00.000Z","stockId":1000000980022,"cp":2148.76},{"date":"2026-09-15T16:00:00.000Z","stockId":1000000980022,"cp":2121.54},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000980022,"cp":2100.25},{"stockId":1000000980022,"date":"2026-09-13T16:00:00.000Z","cp":2124.27},{"stockId":1000000980022,"date":"2026-09-10T16:00:00.000Z","cp":2110.7},{"stockId":1000000980022,"date":"2026-09-09T16:00:00.000Z","cp":2147.44},{"stockId":1000000980022,"date":"2026-09-08T16:00:00.000Z","cp":2185.19},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000980022,"cp":2198.08},{"stockId":1000000980022,"date":"2026-09-06T16:00:00.000Z","cp":2211.52},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000980022,"cp":2168.27},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000980022,"cp":2211.72},{"stockId":1000000980022,"date":"2026-09-01T16:00:00.000Z","cp":2182.2},{"date":"2026-08-31T16:00:00.000Z","stockId":1000000980022,"cp":2217.21},{"stockId":1000000980022,"date":"2026-08-30T16:00:00.000Z","cp":2243.81},{"stockId":1000000980022,"date":"2026-08-27T16:00:00.000Z","cp":2206.3},{"stockId":1000000980022,"date":"2026-08-26T16:00:00.000Z","cp":2233.37},{"stockId":1000000980022,"date":"2026-08-25T16:00:00.000Z","cp":2196.9},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000980022,"cp":2209.75},{"stockId":1000000980022,"date":"2026-08-23T16:00:00.000Z","cp":2156.49},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000980022,"cp":2223.47},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000980022,"cp":2210.83},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000980022,"cp":2236.87},{"stockId":1000000980022,"date":"2026-08-17T16:00:00.000Z","cp":2457.89},{"stockId":1000000980022,"date":"2026-08-16T16:00:00.000Z","cp":2398.62},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000980022,"cp":2338.18},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000980022,"cp":2334.36},{"stockId":1000000980022,"date":"2026-08-11T16:00:00.000Z","cp":2370.88},{"stockId":1000000980022,"date":"2026-08-10T16:00:00.000Z","cp":2391.22},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000980022,"cp":2342.11},{"stockId":1000000980022,"date":"2026-08-06T16:00:00.000Z","cp":2366.56},{"stockId":1000000980022,"date":"2026-08-05T16:00:00.000Z","cp":2341.45},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000980022,"cp":2360.96},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000980022,"cp":2299.21},{"stockId":1000000980022,"date":"2026-08-02T16:00:00.000Z","cp":2246.05},{"stockId":1000000980022,"date":"2026-07-30T16:00:00.000Z","cp":2195.19},{"stockId":1000000980022,"date":"2026-07-29T16:00:00.000Z","cp":2073.82},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000980022,"cp":2142.05},{"stockId":1000000980022,"date":"2026-07-27T16:00:00.000Z","cp":2124.13},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000980022,"cp":2165},{"stockId":1000000980022,"date":"2026-07-23T16:00:00.000Z","cp":2088.28},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000980022,"cp":2169.66},{"stockId":1000000980022,"date":"2026-07-21T16:00:00.000Z","cp":2180.48},{"stockId":1000000980022,"date":"2026-07-20T16:00:00.000Z","cp":2235.17},{"stockId":1000000980022,"date":"2026-07-19T16:00:00.000Z","cp":2152.91},{"stockId":1000000980022,"date":"2026-07-16T16:00:00.000Z","cp":2234.99},{"stockId":1000000980022,"date":"2026-07-15T16:00:00.000Z","cp":2402.86},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000980022,"cp":2433.19},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000980022,"cp":2441.09},{"stockId":1000000980022,"date":"2026-07-12T16:00:00.000Z","cp":2443.82},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000980022,"cp":2607.4},{"stockId":1000000980022,"date":"2026-07-08T16:00:00.000Z","cp":2591.2},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000980022,"cp":2554.86},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000980022,"cp":2735.1},{"stockId":1000000980022,"date":"2026-07-05T16:00:00.000Z","cp":2801.74},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000980022,"cp":2946.93},{"stockId":1000000980022,"date":"2026-07-01T16:00:00.000Z","cp":2730.15},{"stockId":1000000980022,"date":"2026-06-30T16:00:00.000Z","cp":2755.7},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000980022,"cp":2679.82},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000980022,"cp":2494.06},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000980022,"cp":2494.5},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000980022,"cp":2616.44},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000980022,"cp":2646.19},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000980022,"cp":2637.07},{"stockId":1000000980022,"date":"2026-06-21T16:00:00.000Z","cp":2698.25},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000980022,"cp":2746.8},{"stockId":1000000980022,"date":"2026-06-16T16:00:00.000Z","cp":2668.22},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000980022,"cp":2690.09},{"stockId":1000000980022,"date":"2026-06-14T16:00:00.000Z","cp":2649.14},{"stockId":1000000980022,"date":"2026-06-11T16:00:00.000Z","cp":2556.92},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000980022,"cp":2577.33},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000980022,"cp":2702.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000980022,"cp":2807.32},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000980022,"cp":2788.46},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000980022,"cp":2724.37},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000980022,"cp":2594.17},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000980022,"cp":2578.47},{"stockId":1000000980022,"date":"2026-06-01T16:00:00.000Z","cp":2566.03},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000980022,"cp":2537.89},{"stockId":1000000980022,"date":"2026-05-28T16:00:00.000Z","cp":2580.46},{"stockId":1000000980022,"date":"2026-05-27T16:00:00.000Z","cp":2719.71},{"stockId":1000000980022,"date":"2026-05-26T16:00:00.000Z","cp":2761.11},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000980022,"cp":2881.17},{"stockId":1000000980022,"date":"2026-05-24T16:00:00.000Z","cp":2897.5},{"stockId":1000000980022,"date":"2026-05-21T16:00:00.000Z","cp":2891.17},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000980022,"cp":2849.59},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000980022,"cp":2815.64},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000980022,"cp":2858.47},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000980022,"cp":2823.1},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000980022,"cp":2759.7},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000980022,"cp":2631.96},{"stockId":1000000980022,"date":"2026-05-12T16:00:00.000Z","cp":2713.42},{"stockId":1000000980022,"date":"2026-05-11T16:00:00.000Z","cp":2695.4},{"stockId":1000000980022,"date":"2026-05-10T16:00:00.000Z","cp":2723.08},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000980022,"cp":2718.66},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000980022,"cp":2644.06},{"stockId":1000000980022,"date":"2026-05-05T16:00:00.000Z","cp":2565.46},{"stockId":1000000980022,"date":"2026-04-29T16:00:00.000Z","cp":2503.57},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000980022,"cp":2458.68},{"stockId":1000000980022,"date":"2026-04-27T16:00:00.000Z","cp":2424.55},{"stockId":1000000980022,"date":"2026-04-26T16:00:00.000Z","cp":2478.21},{"stockId":1000000980022,"date":"2026-04-23T16:00:00.000Z","cp":2431.07},{"stockId":1000000980022,"date":"2026-04-22T16:00:00.000Z","cp":2456.46},{"stockId":1000000980022,"date":"2026-04-21T16:00:00.000Z","cp":2501.57},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980022,"cp":2476.62},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980022,"cp":2485.97},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980022,"cp":2467.76},{"stockId":1000000980022,"date":"2026-04-15T16:00:00.000Z","cp":2442.72},{"stockId":1000000980022,"date":"2026-04-14T16:00:00.000Z","cp":2400.74},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980022,"cp":2415.51},{"stockId":1000000980022,"date":"2026-04-12T16:00:00.000Z","cp":2375.31},{"stockId":1000000980022,"date":"2026-04-09T16:00:00.000Z","cp":2382.55},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980022,"cp":2329.59},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980022,"cp":2366.29},{"stockId":1000000980022,"date":"2026-04-06T16:00:00.000Z","cp":2247.26},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980022,"cp":2251.4},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980022,"cp":2286.09},{"stockId":1000000980022,"date":"2026-03-31T16:00:00.000Z","cp":2339.04},{"stockId":1000000980022,"date":"2026-03-30T16:00:00.000Z","cp":2281.3},{"stockId":1000000980022,"date":"2026-03-29T16:00:00.000Z","cp":2306.83},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980022,"cp":2315.21},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980022,"cp":2303.21},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980022,"cp":2319.6},{"stockId":1000000980022,"date":"2026-03-23T16:00:00.000Z","cp":2280.49},{"stockId":1000000980022,"date":"2026-03-22T16:00:00.000Z","cp":2253.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980022,"cp":2324.16},{"stockId":1000000980022,"date":"2026-03-18T16:00:00.000Z","cp":2366.54},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980022,"cp":2429.41},{"stockId":1000000980022,"date":"2026-03-16T16:00:00.000Z","cp":2414.31},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980022,"cp":2455.66},{"stockId":1000000980022,"date":"2026-03-12T16:00:00.000Z","cp":2459.29},{"stockId":1000000980022,"date":"2026-03-11T16:00:00.000Z","cp":2489.53},{"stockId":1000000980022,"date":"2026-03-10T16:00:00.000Z","cp":2525.06},{"stockId":1000000980022,"date":"2026-03-09T16:00:00.000Z","cp":2524.88},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000980022,"cp":2457.65},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000980022,"cp":2477.24},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000980022,"cp":2456.63},{"stockId":1000000980022,"date":"2026-03-03T16:00:00.000Z","cp":2424.93},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000980022,"cp":2433.9},{"stockId":1000000980022,"date":"2026-03-01T16:00:00.000Z","cp":2566.66},{"stockId":1000000980022,"date":"2026-02-26T16:00:00.000Z","cp":2636.5},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000980022,"cp":2652.96},{"stockId":1000000980022,"date":"2026-02-24T16:00:00.000Z","cp":2671.64},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000980022,"cp":2668.31},{"stockId":1000000980022,"date":"2026-02-12T16:00:00.000Z","cp":2683.95},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000980022,"cp":2670.52},{"stockId":1000000980022,"date":"2026-02-10T16:00:00.000Z","cp":2648.21},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000980022,"cp":2676.79},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000980022,"cp":2654.32},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000980022,"cp":2613.15},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000980022,"cp":2572},{"stockId":1000000980022,"date":"2026-02-03T16:00:00.000Z","cp":2626.42},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000980022,"cp":2634.43},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000980022,"cp":2569.32},{"stockId":1000000980022,"date":"2026-01-29T16:00:00.000Z","cp":2618.02},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000980022,"cp":2630.05},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000980022,"cp":2674.95},{"stockId":1000000980022,"date":"2026-01-26T16:00:00.000Z","cp":2732.62},{"stockId":1000000980022,"date":"2026-01-25T16:00:00.000Z","cp":2724.84},{"stockId":1000000980022,"date":"2026-01-22T16:00:00.000Z","cp":2841.16},{"stockId":1000000980022,"date":"2026-01-21T16:00:00.000Z","cp":2794.02},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980022,"cp":2805.22},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980022,"cp":2782.1},{"stockId":1000000980022,"date":"2026-01-18T16:00:00.000Z","cp":2824.56},{"stockId":1000000980022,"date":"2026-01-15T16:00:00.000Z","cp":2808},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980022,"cp":2727.16},{"stockId":1000000980022,"date":"2026-01-13T16:00:00.000Z","cp":2753.93},{"stockId":1000000980022,"date":"2026-01-12T16:00:00.000Z","cp":2779.45},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000980022,"cp":2844.73},{"stockId":1000000980022,"date":"2026-01-08T16:00:00.000Z","cp":2759.51},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980022,"cp":2709.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980022,"cp":2676.3},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980022,"cp":2703.34},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980022,"cp":2685.66},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980022,"cp":2653.76},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980022,"cp":2664.93},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980022,"cp":2554.34},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980022,"cp":2521.5},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980022,"cp":2522.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980022,"cp":2426.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980022,"cp":2400.92},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980022,"cp":2431.59},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980022,"cp":2383.99},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980022,"cp":2353.58},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980022,"cp":2372.53},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980022,"cp":2344.49},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980022,"cp":2395.24},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980022,"cp":2444.03},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980022,"cp":2424.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980022,"cp":2475.57},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980022,"cp":2461.26},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980022,"cp":2502.24},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980022,"cp":2475.95},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980022,"cp":2423.39},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980022,"cp":2359.31},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980022,"cp":2376.75},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980022,"cp":2425.78},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980022,"cp":2393.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980022,"cp":2363.23},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980022,"cp":2363.64},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980022,"cp":2361.8},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980022,"cp":2348.9},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980022,"cp":2322.25},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980022,"cp":2362.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980022,"cp":2386.15},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980022,"cp":2412.27},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980022,"cp":2433.52},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980022,"cp":2424.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980022,"cp":2463.87},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980022,"cp":2447.43},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980022,"cp":2473.99},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980022,"cp":2493.51},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980022,"cp":2522.22},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980022,"cp":2567.8},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980022,"cp":2515.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980022,"cp":2529.45},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980022,"cp":2599.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980022,"cp":2610.05},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980022,"cp":2600.76},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980022,"cp":2639.62},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980022,"cp":2616.27},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980022,"cp":2617.55},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980022,"cp":2586.17},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980022,"cp":2538.03},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980022,"cp":2560.28},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980022,"cp":2553.97},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980022,"cp":2516.38},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980022,"cp":2465.6},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980022,"cp":2559.14},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980022,"cp":2622.58},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980022,"cp":2556.75},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980022,"cp":2661.58},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980022,"cp":2735.7},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980022,"cp":2821.62},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980022,"cp":2825.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980022,"cp":2795.96},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980022,"cp":2733.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980022,"cp":2823.04},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980022,"cp":2816.36},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980022,"cp":2754.93},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980022,"cp":2784.71},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980022,"cp":2756.24},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980022,"cp":2849.75},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980022,"cp":2872.74},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980022,"cp":2789.64},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980022,"cp":2671.94},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980022,"cp":2649.29},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980022,"cp":2672.07},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980022,"cp":2597.84},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980022,"cp":2606.16},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980022,"cp":2650.24},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980022,"cp":2524.5},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980022,"cp":2433.04},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980022,"cp":2539.76},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980022,"cp":2614.08},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980022,"cp":2565.89},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980022,"cp":2572.12},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980022,"cp":2571},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980022,"cp":2559.8},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980022,"cp":2593.34},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980022,"cp":2623.79},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980022,"cp":2573.13},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980022,"cp":2527.79},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980022,"cp":2564.15},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980022,"cp":2559.94},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980022,"cp":2518.3},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980022,"cp":2469.6},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980022,"cp":2412.26},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980022,"cp":2428.85},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980022,"cp":2408.84},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980022,"cp":2422.52},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980022,"cp":2392.06},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980022,"cp":2431.91},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980022,"cp":2447.5},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980022,"cp":2349.79},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980022,"cp":2313.72},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980022,"cp":2240.07},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980022,"cp":2251.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980022,"cp":2258.77},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980022,"cp":2298.4},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980022,"cp":2288.26},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980022,"cp":2293.23},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980022,"cp":2273.51},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980022,"cp":2250.16},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980022,"cp":2272.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980022,"cp":2294.16},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980022,"cp":2246.33},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980022,"cp":2244.95},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980022,"cp":2214.41},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980022,"cp":2185.54},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980022,"cp":2173.63},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980022,"cp":2117.43},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980022,"cp":2078.06},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980022,"cp":2094.19},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980022,"cp":2099.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980022,"cp":2067.02},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980022,"cp":2088.1},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980022,"cp":2112.33},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980022,"cp":2113.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980022,"cp":2146.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980022,"cp":2160.03},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980022,"cp":2126.08},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980022,"cp":2128.09},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980022,"cp":2150.74},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980022,"cp":2111.26},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980022,"cp":2018.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980022,"cp":2008.75},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980022,"cp":2060.68},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980022,"cp":2069.38},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980022,"cp":2055.61},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980022,"cp":2064.96},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980022,"cp":2056.51},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980022,"cp":2097.65},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980022,"cp":2096.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980022,"cp":2093.71},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980022,"cp":2121.9},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980022,"cp":2103.61},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980022,"cp":2120.7},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980022,"cp":2089.53},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980022,"cp":2070.63},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980022,"cp":2067.7},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980022,"cp":2115.47},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980022,"cp":2089.97},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980022,"cp":2105.72},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980022,"cp":2138.12},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980022,"cp":2134.79},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980022,"cp":2154.58},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980022,"cp":2169.37},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980022,"cp":2190.3},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980022,"cp":2188.52},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980022,"cp":2207.83},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980022,"cp":2196.01},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980022,"cp":2240.91},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980022,"cp":2249.04},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980022,"cp":2277.6125},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980022,"cp":2193.4721},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980022,"cp":2228.2359},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980022,"cp":2204.4681},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980022,"cp":2206.2088},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980022,"cp":2147.0544},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980022,"cp":2077.0019},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980022,"cp":2043.7579},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980022,"cp":2082.4421},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980022,"cp":2075.8563},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980022,"cp":2105.2404},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980022,"cp":2021.5848},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980022,"cp":2041.1773},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980022,"cp":1970.7262},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980022,"cp":1972.3692},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980022,"cp":1984.7244},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980022,"cp":2018.7058},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980022,"cp":2026.79},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980022,"cp":2009.4218},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980022,"cp":1960.2573},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980022,"cp":1888.0927},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980022,"cp":1837.2395},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980022,"cp":1862.155},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980022,"cp":2155.8619},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980022,"cp":2210.0825},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980022,"cp":2194.9818},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980022,"cp":2206.7433},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980022,"cp":2233.6821},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980022,"cp":2257.8962},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980022,"cp":2265.1607},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980022,"cp":2249.5686},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980022,"cp":2293.9709},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980022,"cp":2308.7117},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980022,"cp":2388.7005},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980022,"cp":2401.7884},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980022,"cp":2415.4782},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980022,"cp":2391.0928},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980022,"cp":2384.5797},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980022,"cp":2333.6825},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980022,"cp":2427.0292},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980022,"cp":2440.0842},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980022,"cp":2446.8949},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980022,"cp":2425.2377},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980022,"cp":2434.919},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980022,"cp":2371.8531},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980022,"cp":2338.2529},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980022,"cp":2279.0875},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980022,"cp":2312.475},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980022,"cp":2483.5677},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980022,"cp":2490.1984},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980022,"cp":2437.5702},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980022,"cp":2440.5732},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980022,"cp":2447.9195},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980022,"cp":2368.8223},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980022,"cp":2325.2117},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980022,"cp":2198.6687},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980022,"cp":2236.8956},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980022,"cp":2187.6209},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980022,"cp":2172.8271},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980022,"cp":2236.8269},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980022,"cp":2211.8316},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980022,"cp":2215.6159},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980022,"cp":2200.148},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980022,"cp":2192.4621},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980022,"cp":2084.6908},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980022,"cp":2013.606},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980022,"cp":2073.8666},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980022,"cp":2018.0399},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980022,"cp":2022.8857},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980022,"cp":2050.2224},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980022,"cp":1996.2181},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980022,"cp":1994.8357},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980022,"cp":1991.1464},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980022,"cp":1981.0182},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980022,"cp":1997.7351},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980022,"cp":1876.3069},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980022,"cp":1874.9635},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980022,"cp":1887.5074},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980022,"cp":1876.3494},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980022,"cp":1848.8398},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980022,"cp":1801.395},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980022,"cp":1816.7128},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980022,"cp":1888.6519},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980022,"cp":1937.2083},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980022,"cp":2006.191},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980022,"cp":2007.3355},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980022,"cp":2031.7198},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980022,"cp":1987.4397},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980022,"cp":2007.085},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980022,"cp":1983.0485},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980022,"cp":2041.1835},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980022,"cp":2011.0668},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980022,"cp":1981.091},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980022,"cp":1962.285},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980022,"cp":2015.5631},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980022,"cp":2044.2485},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980022,"cp":2090.2803},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980022,"cp":2110.5654},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980022,"cp":2121.7754},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980022,"cp":2056.9912},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980022,"cp":2054.2697},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980022,"cp":2042.5087},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980022,"cp":2011.9897},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980022,"cp":2006.1185},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980022,"cp":2017.4574},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980022,"cp":1963.6226},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980022,"cp":1868.7197},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980022,"cp":1895.7343},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980022,"cp":1853.5373},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980022,"cp":1909.5838},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980022,"cp":1910.266},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980022,"cp":1980.602},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980022,"cp":1979.9521},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980022,"cp":1922.6854},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980022,"cp":1848.0824},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980022,"cp":1924.9728},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980022,"cp":1976.3537},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980022,"cp":2044.0093},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980022,"cp":2011.5844},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980022,"cp":2063.2184},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980022,"cp":1965.4902},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980022,"cp":1951.3142},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980022,"cp":1937.675},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980022,"cp":1908.5526},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980022,"cp":1836.677},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980022,"cp":1753.2695},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980022,"cp":1820.1229},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980022,"cp":1815.5305},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980022,"cp":1823.4905},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980022,"cp":1847.8646},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980022,"cp":1821.6947},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980022,"cp":1791.2664},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980022,"cp":1807.9049},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980022,"cp":1819.5717},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980022,"cp":1815.8534},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980022,"cp":1785.2511},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980022,"cp":1683.3967},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980022,"cp":1677.9491},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980022,"cp":1696.6658},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980022,"cp":1735.0454}]}