window.pageData = {"fund":{"_id":3000000001561,"stockCode":"001561","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1561,"name":"天弘中证移动互联网指数型发起式证券投资基金","shortName":"天弘中证移动互联网指数C","fundSecondLevel":"company","indexFundFlag":1,"inceptionDate":"2015-06-29T16:00:00.000Z","indexId":1000000399970,"delistedDate":"2018-07-01T16:00:00.000Z","currency":"CNY","index":{"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","tickerId":399970,"name":"移动互联","rebalancingFrequency":"quarterly"},"feederFunds":[],"hotMetrics":{"fp":{"stockId":3000000001561,"type":"fp","last_data_date":"2018-07-01T16:00:00.000Z","f_p_r_fys":-0.16155944168137348,"f_p_r_m1":-0.08620388179751715,"f_p_r_m3":-0.15134784020785985,"f_p_r_m6":-0.1631705364291436,"f_p_r_y1":-0.13505461767626603,"f_p_r_y2":-0.204566210045662,"f_p_r_y3":-0.4773999999999995,"f_cagr_p_r_fs":-0.19419470582231257}},"masterSlaveFunds":[]},"index":{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":476,"blackenedNum":0,"market":"a","tickerId":399970,"name":"移动互联","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175406-399970_Index_Methodology_cn.pdf","launchDate":"2014-05-04T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:18:41.717Z","description":"中证移动互联网指数选取移动终端提供商、移动互联网平台运营商、通过移动互联网平台商品销售商和内容服务提供商，以及其他受益于移动互联的上市公司证券作为指数样本，以反映移动互联主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399970factsheet.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证移动互联网指数","rebalancingFrequency":"quarterly","hotSpot":null,"totalReturnIndexId":1000001720320,"constituentsMarkets":["a"],"pinyin":"ydhl","memoNum":5,"hotSpots":[null],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"641a6957d7fa4ca806d49262","appointmentDate":"2017-04-16T16:00:00.000Z","departureDate":"2018-07-02T16:00:00.000Z","isEmployed":false,"source":"cn_info","lastUpdated":"2023-03-22T02:35:03.917Z","declarationDate":"2018-07-02T16:00:00.000Z","fundId":3000000001561,"stockId":7262606179610,"manager":{"_id":7262606179610,"name":"张子法","tickerId":262606179610,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801462516","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000001561,"stockCode":"001561","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":1561,"name":"天弘中证移动互联网指数型发起式证券投资基金","shortName":"天弘中证移动互联网指数C","fundSecondLevel":"company","inceptionDate":"2015-06-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0,"managerCagr":-0.0945,"managerTotalProfit":-0.113,"indexYearStartProfit":0,"indexCagr":-0.0737,"indexTotalProfit":-0.0883},{"_id":"641a6957d7fa4ca806d49263","appointmentDate":"2015-06-29T16:00:00.000Z","departureDate":"2017-04-16T16:00:00.000Z","isEmployed":false,"source":"cn_info","lastUpdated":"2023-03-22T02:35:03.917Z","declarationDate":"2018-07-02T16:00:00.000Z","fundId":3000000001561,"stockId":7001204112080,"manager":{"_id":7001204112080,"name":"刘冬","tickerId":1204112080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20134237","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001561,"stockCode":"001561","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":1561,"name":"天弘中证移动互联网指数型发起式证券投资基金","shortName":"天弘中证移动互联网指数C","fundSecondLevel":"company","inceptionDate":"2015-06-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0,"managerCagr":-0.2548,"managerTotalProfit":-0.4108,"indexYearStartProfit":0,"indexCagr":-0.2376,"indexTotalProfit":-0.3861},{"_id":"641a6957d7fa4ca806d49264","appointmentDate":"2018-02-11T16:00:00.000Z","departureDate":"2018-07-02T16:00:00.000Z","isEmployed":false,"source":"cn_info","lastUpdated":"2023-03-22T02:35:03.917Z","declarationDate":"2018-07-02T16:00:00.000Z","fundId":3000000001561,"stockId":7000325189610,"manager":{"_id":7000325189610,"name":"陈瑶","tickerId":325189610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20572968","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000001561,"stockCode":"001561","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":1561,"name":"天弘中证移动互联网指数型发起式证券投资基金","shortName":"天弘中证移动互联网指数C","fundSecondLevel":"company","inceptionDate":"2015-06-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0,"managerCagr":-0.079,"managerTotalProfit":-0.079,"indexYearStartProfit":0,"indexCagr":-0.0574,"indexTotalProfit":-0.0574}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"date":"2026-10-08T16:00:00.000Z","stockId":1000000399970,"cp":4545.98},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000399970,"cp":4529.02},{"stockId":1000000399970,"date":"2026-09-29T16:00:00.000Z","cp":4661.81},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000399970,"cp":4715.32},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000399970,"cp":4692.44},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000399970,"cp":4869.9},{"stockId":1000000399970,"date":"2026-09-22T16:00:00.000Z","cp":4989.05},{"stockId":1000000399970,"date":"2026-09-21T16:00:00.000Z","cp":5040.65},{"stockId":1000000399970,"date":"2026-09-20T16:00:00.000Z","cp":5016.23},{"stockId":1000000399970,"date":"2026-09-17T16:00:00.000Z","cp":4982.19},{"stockId":1000000399970,"date":"2026-09-16T16:00:00.000Z","cp":4869.09},{"stockId":1000000399970,"date":"2026-09-15T16:00:00.000Z","cp":4896.06},{"stockId":1000000399970,"date":"2026-09-14T16:00:00.000Z","cp":4799.8},{"stockId":1000000399970,"date":"2026-09-13T16:00:00.000Z","cp":4808.01},{"stockId":1000000399970,"date":"2026-09-10T16:00:00.000Z","cp":4866.24},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000399970,"cp":4895.28},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000399970,"cp":4939.68},{"stockId":1000000399970,"date":"2026-09-07T16:00:00.000Z","cp":4959.61},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000399970,"cp":5018.43},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000399970,"cp":4917.16},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000399970,"cp":4952.14},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000399970,"cp":4963.37},{"stockId":1000000399970,"date":"2026-08-31T16:00:00.000Z","cp":5051.51},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000399970,"cp":5124.42},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000399970,"cp":5020.34},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000399970,"cp":5055.02},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000399970,"cp":4929.75},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000399970,"cp":4905.23},{"stockId":1000000399970,"date":"2026-08-23T16:00:00.000Z","cp":4884.66},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000399970,"cp":5020.26},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000399970,"cp":4984.83},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000399970,"cp":4968.9},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000399970,"cp":5293.75},{"stockId":1000000399970,"date":"2026-08-16T16:00:00.000Z","cp":5340.5},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000399970,"cp":5238.94},{"stockId":1000000399970,"date":"2026-08-12T16:00:00.000Z","cp":5213.39},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000399970,"cp":5252.65},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000399970,"cp":5187.87},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000399970,"cp":5229.54},{"stockId":1000000399970,"date":"2026-08-06T16:00:00.000Z","cp":5251.16},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000399970,"cp":5178.84},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000399970,"cp":5189.01},{"stockId":1000000399970,"date":"2026-08-03T16:00:00.000Z","cp":5018.22},{"stockId":1000000399970,"date":"2026-08-02T16:00:00.000Z","cp":4832.51},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000399970,"cp":4911.74},{"stockId":1000000399970,"date":"2026-07-29T16:00:00.000Z","cp":4733.01},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000399970,"cp":4907.92},{"stockId":1000000399970,"date":"2026-07-27T16:00:00.000Z","cp":4909.25},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000399970,"cp":5122.81},{"stockId":1000000399970,"date":"2026-07-23T16:00:00.000Z","cp":4997.16},{"stockId":1000000399970,"date":"2026-07-22T16:00:00.000Z","cp":5113.98},{"stockId":1000000399970,"date":"2026-07-21T16:00:00.000Z","cp":5200.36},{"stockId":1000000399970,"date":"2026-07-20T16:00:00.000Z","cp":5285.03},{"stockId":1000000399970,"date":"2026-07-19T16:00:00.000Z","cp":4959.32},{"stockId":1000000399970,"date":"2026-07-16T16:00:00.000Z","cp":5003.84},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000399970,"cp":5331.79},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000399970,"cp":5417.11},{"stockId":1000000399970,"date":"2026-07-13T16:00:00.000Z","cp":5492.32},{"stockId":1000000399970,"date":"2026-07-12T16:00:00.000Z","cp":5426.51},{"stockId":1000000399970,"date":"2026-07-09T16:00:00.000Z","cp":5702.87},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000399970,"cp":5835.79},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000399970,"cp":5520.71},{"stockId":1000000399970,"date":"2026-07-06T16:00:00.000Z","cp":5513.17},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000399970,"cp":5558.23},{"stockId":1000000399970,"date":"2026-07-02T16:00:00.000Z","cp":5656.74},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000399970,"cp":5660.89},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000399970,"cp":5969.78},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000399970,"cp":5995.14},{"stockId":1000000399970,"date":"2026-06-28T16:00:00.000Z","cp":5794.69},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000399970,"cp":5741.56},{"stockId":1000000399970,"date":"2026-06-24T16:00:00.000Z","cp":5933.34},{"stockId":1000000399970,"date":"2026-06-23T16:00:00.000Z","cp":5722.24},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000399970,"cp":5590.93},{"stockId":1000000399970,"date":"2026-06-21T16:00:00.000Z","cp":5771.66},{"stockId":1000000399970,"date":"2026-06-17T16:00:00.000Z","cp":5634.38},{"stockId":1000000399970,"date":"2026-06-16T16:00:00.000Z","cp":5527.66},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000399970,"cp":5387.66},{"stockId":1000000399970,"date":"2026-06-14T16:00:00.000Z","cp":5330.89},{"stockId":1000000399970,"date":"2026-06-11T16:00:00.000Z","cp":5081.22},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000399970,"cp":5072.2},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000399970,"cp":5144.56},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000399970,"cp":5310.11},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000399970,"cp":5102.86},{"stockId":1000000399970,"date":"2026-06-04T16:00:00.000Z","cp":5291.35},{"stockId":1000000399970,"date":"2026-06-03T16:00:00.000Z","cp":5433.35},{"stockId":1000000399970,"date":"2026-06-02T16:00:00.000Z","cp":5381.07},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399970,"cp":5309.89},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000399970,"cp":5211.01},{"stockId":1000000399970,"date":"2026-05-28T16:00:00.000Z","cp":5306.83},{"stockId":1000000399970,"date":"2026-05-27T16:00:00.000Z","cp":5491.6},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399970,"cp":5439.5},{"stockId":1000000399970,"date":"2026-05-25T16:00:00.000Z","cp":5483.88},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399970,"cp":5511.19},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399970,"cp":5342.2},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399970,"cp":5173.86},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399970,"cp":5305.98},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399970,"cp":5300.59},{"stockId":1000000399970,"date":"2026-05-17T16:00:00.000Z","cp":5195.18},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399970,"cp":5122.77},{"stockId":1000000399970,"date":"2026-05-13T16:00:00.000Z","cp":5164.81},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399970,"cp":5327.45},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399970,"cp":5196.32},{"stockId":1000000399970,"date":"2026-05-10T16:00:00.000Z","cp":5225.31},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399970,"cp":5088.03},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399970,"cp":5115.17},{"stockId":1000000399970,"date":"2026-05-05T16:00:00.000Z","cp":5003.92},{"stockId":1000000399970,"date":"2026-04-29T16:00:00.000Z","cp":4867.23},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399970,"cp":4844.46},{"stockId":1000000399970,"date":"2026-04-27T16:00:00.000Z","cp":4827.49},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399970,"cp":4883.45},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399970,"cp":4788.13},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399970,"cp":4830.91},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399970,"cp":4859.98},{"stockId":1000000399970,"date":"2026-04-20T16:00:00.000Z","cp":4724.58},{"stockId":1000000399970,"date":"2026-04-19T16:00:00.000Z","cp":4738.82},{"stockId":1000000399970,"date":"2026-04-16T16:00:00.000Z","cp":4659.58},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399970,"cp":4620.2},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399970,"cp":4541.53},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399970,"cp":4582.97},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399970,"cp":4493.52},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399970,"cp":4484.1},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399970,"cp":4384.99},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399970,"cp":4394.73},{"stockId":1000000399970,"date":"2026-04-06T16:00:00.000Z","cp":4122.98},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399970,"cp":4104.59},{"stockId":1000000399970,"date":"2026-04-01T16:00:00.000Z","cp":4128.81},{"stockId":1000000399970,"date":"2026-03-31T16:00:00.000Z","cp":4249.13},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399970,"cp":4149.24},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399970,"cp":4207.11},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399970,"cp":4216.85},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399970,"cp":4207.5},{"stockId":1000000399970,"date":"2026-03-24T16:00:00.000Z","cp":4311.37},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399970,"cp":4212.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399970,"cp":4151.21},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399970,"cp":4375.08},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399970,"cp":4450.41},{"stockId":1000000399970,"date":"2026-03-17T16:00:00.000Z","cp":4527.86},{"stockId":1000000399970,"date":"2026-03-16T16:00:00.000Z","cp":4453.08},{"stockId":1000000399970,"date":"2026-03-15T16:00:00.000Z","cp":4541.76},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399970,"cp":4507.19},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399970,"cp":4565.24},{"stockId":1000000399970,"date":"2026-03-10T16:00:00.000Z","cp":4594.67},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399970,"cp":4608.98},{"stockId":1000000399970,"date":"2026-03-08T16:00:00.000Z","cp":4512.6},{"stockId":1000000399970,"date":"2026-03-05T16:00:00.000Z","cp":4556.01},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399970,"cp":4544.58},{"stockId":1000000399970,"date":"2026-03-03T16:00:00.000Z","cp":4469.11},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399970,"cp":4504.96},{"stockId":1000000399970,"date":"2026-03-01T16:00:00.000Z","cp":4713.33},{"stockId":1000000399970,"date":"2026-02-26T16:00:00.000Z","cp":4793.46},{"stockId":1000000399970,"date":"2026-02-25T16:00:00.000Z","cp":4812.05},{"stockId":1000000399970,"date":"2026-02-24T16:00:00.000Z","cp":4789.59},{"stockId":1000000399970,"date":"2026-02-23T16:00:00.000Z","cp":4763.91},{"stockId":1000000399970,"date":"2026-02-12T16:00:00.000Z","cp":4740.52},{"stockId":1000000399970,"date":"2026-02-11T16:00:00.000Z","cp":4786.88},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399970,"cp":4734.17},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399970,"cp":4791.05},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399970,"cp":4765.13},{"stockId":1000000399970,"date":"2026-02-05T16:00:00.000Z","cp":4643.24},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399970,"cp":4689.53},{"stockId":1000000399970,"date":"2026-02-03T16:00:00.000Z","cp":4732.08},{"stockId":1000000399970,"date":"2026-02-02T16:00:00.000Z","cp":4813.55},{"stockId":1000000399970,"date":"2026-02-01T16:00:00.000Z","cp":4710.52},{"stockId":1000000399970,"date":"2026-01-29T16:00:00.000Z","cp":4875.09},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399970,"cp":4914.04},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399970,"cp":4961.68},{"stockId":1000000399970,"date":"2026-01-26T16:00:00.000Z","cp":4970.63},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399970,"cp":4912.27},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399970,"cp":5017.45},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399970,"cp":4966.59},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399970,"cp":4949.85},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399970,"cp":4903.88},{"stockId":1000000399970,"date":"2026-01-18T16:00:00.000Z","cp":4984.79},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399970,"cp":5042.93},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399970,"cp":5060.77},{"stockId":1000000399970,"date":"2026-01-13T16:00:00.000Z","cp":5080.09},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399970,"cp":4992.51},{"stockId":1000000399970,"date":"2026-01-11T16:00:00.000Z","cp":5063.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399970,"cp":4834.71},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399970,"cp":4757.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399970,"cp":4741.63},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399970,"cp":4739.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399970,"cp":4624.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399970,"cp":4461.1},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399970,"cp":4455.71},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399970,"cp":4439.97},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399970,"cp":4438.2},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399970,"cp":4449.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399970,"cp":4430.33},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399970,"cp":4348.57},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399970,"cp":4352.32},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399970,"cp":4276.65},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399970,"cp":4259.81},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399970,"cp":4312.53},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399970,"cp":4203.02},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399970,"cp":4256.71},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399970,"cp":4342.81},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399970,"cp":4288.13},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399970,"cp":4382.65},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399970,"cp":4396.94},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399970,"cp":4386.06},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399970,"cp":4317.69},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399970,"cp":4289.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399970,"cp":4263.99},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399970,"cp":4321.83},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399970,"cp":4365.98},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399970,"cp":4288.93},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399970,"cp":4263.16},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399970,"cp":4281.97},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399970,"cp":4232.19},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399970,"cp":4155.74},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399970,"cp":4109.88},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399970,"cp":4251.93},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399970,"cp":4292.37},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399970,"cp":4332.37},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399970,"cp":4301.85},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399970,"cp":4285.98},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399970,"cp":4401.01},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399970,"cp":4368.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399970,"cp":4399.64},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399970,"cp":4479.61},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399970,"cp":4480.84},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399970,"cp":4556.93},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399970,"cp":4482.78},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399970,"cp":4511},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399970,"cp":4573.55},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399970,"cp":4548.01},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399970,"cp":4630.28},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399970,"cp":4720.58},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399970,"cp":4658.5},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399970,"cp":4662.1},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399970,"cp":4550.95},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399970,"cp":4410.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399970,"cp":4420.69},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399970,"cp":4465.14},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399970,"cp":4329.52},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399970,"cp":4282.14},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399970,"cp":4451.56},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399970,"cp":4480.82},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399970,"cp":4386.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399970,"cp":4568.01},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399970,"cp":4609.76},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399970,"cp":4814.89},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399970,"cp":4704.77},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399970,"cp":4675.6},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399970,"cp":4600.52},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399970,"cp":4760.84},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399970,"cp":4704},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399970,"cp":4594.91},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399970,"cp":4621.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399970,"cp":4509.17},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399970,"cp":4523.18},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399970,"cp":4503.64},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399970,"cp":4455.16},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399970,"cp":4403.97},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399970,"cp":4382.45},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399970,"cp":4383.18},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399970,"cp":4153.7},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399970,"cp":4069.6},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399970,"cp":4172.72},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399970,"cp":4172.64},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399970,"cp":4037.1},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399970,"cp":4228.03},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399970,"cp":4247.65},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399970,"cp":4413.74},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399970,"cp":4326.3},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399970,"cp":4338.58},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399970,"cp":4170.32},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399970,"cp":4208.01},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399970,"cp":4177.4},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399970,"cp":4087.6},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399970,"cp":3914.48},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399970,"cp":3912.13},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399970,"cp":3852.33},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399970,"cp":3844.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399970,"cp":3728.29},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399970,"cp":3664.07},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399970,"cp":3691.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399970,"cp":3606.76},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399970,"cp":3564.14},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399970,"cp":3507.49},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399970,"cp":3552.27},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399970,"cp":3555.87},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399970,"cp":3543.04},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399970,"cp":3514.61},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399970,"cp":3504.38},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399970,"cp":3526.7},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399970,"cp":3539.94},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399970,"cp":3553.21},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399970,"cp":3503.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399970,"cp":3494.67},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399970,"cp":3472.71},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399970,"cp":3425.23},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399970,"cp":3419.4},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399970,"cp":3430.73},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399970,"cp":3413.08},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399970,"cp":3412.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399970,"cp":3351.62},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399970,"cp":3372.7},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399970,"cp":3304.71},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399970,"cp":3327},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399970,"cp":3300.93},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399970,"cp":3298.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399970,"cp":3303.55},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399970,"cp":3228.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399970,"cp":3253.16},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399970,"cp":3253.99},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399970,"cp":3206.46},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399970,"cp":3263.4},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399970,"cp":3274.35},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399970,"cp":3226.21},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399970,"cp":3203.31},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399970,"cp":3213.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399970,"cp":3145.15},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399970,"cp":3091.25},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399970,"cp":3063.81},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399970,"cp":3096.52},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399970,"cp":3118.63},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399970,"cp":3106.27},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399970,"cp":3112.01},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399970,"cp":3073.44},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399970,"cp":3105.09},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399970,"cp":3102.01},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399970,"cp":3082.85},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399970,"cp":3133.44},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399970,"cp":3111.29},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399970,"cp":3122.8},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399970,"cp":3065.56},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399970,"cp":3026.81},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399970,"cp":3016.79},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399970,"cp":3065.47},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399970,"cp":2996.05},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399970,"cp":3010.55},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399970,"cp":3041.49},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399970,"cp":3016.98},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399970,"cp":3063.11},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399970,"cp":3074.88},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399970,"cp":3093.61},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399970,"cp":3077.09},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399970,"cp":3081.21},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399970,"cp":3082.49},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399970,"cp":3163.3},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399970,"cp":3139.04},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399970,"cp":3159.31},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399970,"cp":3103.13},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399970,"cp":3164.76},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399970,"cp":3136.78},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399970,"cp":3151.66},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399970,"cp":3069.4},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399970,"cp":3032.06},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399970,"cp":3006.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399970,"cp":3021.06},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399970,"cp":3001.53},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399970,"cp":3049.18},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399970,"cp":3030.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399970,"cp":3057.95},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399970,"cp":3012.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399970,"cp":3001.02},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399970,"cp":3002.99},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399970,"cp":3024.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399970,"cp":3047.72},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399970,"cp":3031.02},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399970,"cp":2985.91},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399970,"cp":2913.58},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399970,"cp":2831.49},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399970,"cp":2867.24},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399970,"cp":3191.96},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399970,"cp":3250.41},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399970,"cp":3240.82},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399970,"cp":3254.21},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399970,"cp":3277.89},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399970,"cp":3295.24},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399970,"cp":3290.48},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399970,"cp":3299.02},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399970,"cp":3350.05},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399970,"cp":3348.78},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399970,"cp":3430.76},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399970,"cp":3478.11},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399970,"cp":3527.28},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399970,"cp":3500.27},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399970,"cp":3518.02},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399970,"cp":3444.26},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399970,"cp":3513.89},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399970,"cp":3502.18},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399970,"cp":3515.86},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399970,"cp":3560.32},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399970,"cp":3600.15},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399970,"cp":3474.73},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399970,"cp":3451.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399970,"cp":3411.59},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399970,"cp":3425.37},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399970,"cp":3589.38},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399970,"cp":3651.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399970,"cp":3643.02},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399970,"cp":3696.7},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399970,"cp":3709.09},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399970,"cp":3585.93},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399970,"cp":3589.41},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399970,"cp":3499.33},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399970,"cp":3591.44},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399970,"cp":3550.05},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399970,"cp":3491.75},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399970,"cp":3559.73},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399970,"cp":3467.56},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399970,"cp":3488},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399970,"cp":3445.88},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399970,"cp":3389.04},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399970,"cp":3287.63},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399970,"cp":3185.55},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399970,"cp":3263.31},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399970,"cp":3192.13},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399970,"cp":3227.8},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399970,"cp":3217.99},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399970,"cp":3170.37},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399970,"cp":3153.23},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399970,"cp":3122.85},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399970,"cp":3112.26},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399970,"cp":3141.5},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399970,"cp":2987.68},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399970,"cp":2989.09},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399970,"cp":3059.27},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399970,"cp":3027.61},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399970,"cp":3055.12},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399970,"cp":2970.59},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399970,"cp":2995.13},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399970,"cp":3085.22},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399970,"cp":3219.67},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399970,"cp":3336.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399970,"cp":3333.47},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399970,"cp":3368.12},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399970,"cp":3302.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399970,"cp":3320.86},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399970,"cp":3284.13},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399970,"cp":3358.12},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399970,"cp":3337.63},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399970,"cp":3261.69},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399970,"cp":3209.57},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399970,"cp":3221.77},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399970,"cp":3277.8},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399970,"cp":3347.25},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399970,"cp":3338.29},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399970,"cp":3344.11},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399970,"cp":3314.46},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399970,"cp":3340.79},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399970,"cp":3293.04},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399970,"cp":3253.62},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399970,"cp":3278.57},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399970,"cp":3320.64},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399970,"cp":3282.83},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399970,"cp":3201.61},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399970,"cp":3238.34},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399970,"cp":3128.56},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399970,"cp":3161.97},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399970,"cp":3199.21},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399970,"cp":3316.68},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399970,"cp":3306.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399970,"cp":3274.74},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399970,"cp":3198.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399970,"cp":3308.63},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399970,"cp":3412.77},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399970,"cp":3551.22},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399970,"cp":3520.04},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399970,"cp":3580.97},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399970,"cp":3414.82},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399970,"cp":3405.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399970,"cp":3302},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399970,"cp":3302.29},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399970,"cp":3147.9},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399970,"cp":3064.36},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399970,"cp":3155.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399970,"cp":3097.91},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399970,"cp":3108.64},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399970,"cp":3111.06},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399970,"cp":3098.82},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399970,"cp":3066.14},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399970,"cp":3091.61},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399970,"cp":3121.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399970,"cp":3130.89},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399970,"cp":3072.61},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399970,"cp":2874.39},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399970,"cp":2860.2},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399970,"cp":2898.52},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399970,"cp":2947.11},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399970,"cp":2860.62}]}