window.pageData = {"fund":{"_id":3000000001587,"stockCode":"001587","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-07-14T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1587,"name":"天弘中证100指数型发起式证券投资基金","shortName":"天弘中证100指数C","fundSecondLevel":"company","indexFundFlag":1,"inceptionDate":"2015-07-15T16:00:00.000Z","indexId":1000000000903,"delistedDate":"2018-07-15T16:00:00.000Z","currency":"CNY","index":{"stockCode":"000903","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":903,"name":"中证A100","rebalancingFrequency":"semi-annually"},"feederFunds":[],"hotMetrics":{"fp":{"stockId":3000000001587,"type":"fp","last_data_date":"2018-07-15T16:00:00.000Z","f_p_r_fys":-0.10802693847833988,"f_p_r_m1":-0.07476635514018681,"f_p_r_m3":-0.06327057249354862,"f_p_r_m6":-0.16891376240142453,"f_p_r_y1":-0.015469613259668669,"f_p_r_y2":0.1736319003712139,"f_p_r_y3":-0.019899999999999918,"f_cagr_p_r_fs":-0.006677827450494056}},"masterSlaveFunds":[]},"index":{"_id":1000000000903,"stockCode":"000903","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":3104,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":903,"name":"中证A100","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000903_Index_Methodology_cn.pdf","launchDate":"2006-05-28T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2025-01-08T23:14:06.090Z","description":"中证A100指数选取100只市值较大、流动性较好且具有行业代表性的上市公司证券作为指数样本，以反映核心龙头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/000903factsheet.pdf","hotSpot":"","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证A100指数","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700903,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"zza100","deleteStatus":"success","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"641a6958d7fa4ca806d49281","appointmentDate":"2017-04-16T16:00:00.000Z","departureDate":"2018-07-16T16:00:00.000Z","isEmployed":false,"source":"cn_info","lastUpdated":"2023-03-22T02:35:04.096Z","declarationDate":"2018-07-16T16:00:00.000Z","fundId":3000000001587,"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":3000000001587,"stockCode":"001587","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":1587,"name":"天弘中证100指数型发起式证券投资基金","shortName":"天弘中证100指数C","fundSecondLevel":"company","inceptionDate":"2015-07-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0,"managerCagr":0.0809,"managerTotalProfit":0.1019,"indexYearStartProfit":0,"indexCagr":0.06,"indexTotalProfit":0.0753},{"_id":"641a6958d7fa4ca806d49282","appointmentDate":"2015-07-15T16:00:00.000Z","departureDate":"2017-04-16T16:00:00.000Z","isEmployed":false,"source":"cn_info","lastUpdated":"2023-03-22T02:35:04.096Z","declarationDate":"2018-07-16T16:00:00.000Z","fundId":3000000001587,"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":3000000001587,"stockCode":"001587","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":1587,"name":"天弘中证100指数型发起式证券投资基金","shortName":"天弘中证100指数C","fundSecondLevel":"company","inceptionDate":"2015-07-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0,"managerCagr":-0.0646,"managerTotalProfit":-0.1105,"indexYearStartProfit":0,"indexCagr":-0.0673,"indexTotalProfit":-0.115},{"_id":"641a6958d7fa4ca806d49283","appointmentDate":"2018-02-11T16:00:00.000Z","departureDate":"2018-07-16T16:00:00.000Z","isEmployed":false,"source":"cn_info","lastUpdated":"2023-03-22T02:35:04.096Z","declarationDate":"2018-07-16T16:00:00.000Z","fundId":3000000001587,"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":3000000001587,"stockCode":"001587","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":1587,"name":"天弘中证100指数型发起式证券投资基金","shortName":"天弘中证100指数C","fundSecondLevel":"company","inceptionDate":"2015-07-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0,"managerCagr":-0.1061,"managerTotalProfit":-0.1061,"indexYearStartProfit":0,"indexCagr":-0.1168,"indexTotalProfit":-0.1168}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"date":"2026-10-08T16:00:00.000Z","stockId":1000000000903,"cp":4149.28},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000000903,"cp":4132.87},{"stockId":1000000000903,"date":"2026-09-29T16:00:00.000Z","cp":4180.45},{"stockId":1000000000903,"date":"2026-09-28T16:00:00.000Z","cp":4169.71},{"stockId":1000000000903,"date":"2026-09-27T16:00:00.000Z","cp":4171.12},{"stockId":1000000000903,"date":"2026-09-23T16:00:00.000Z","cp":4265.03},{"stockId":1000000000903,"date":"2026-09-22T16:00:00.000Z","cp":4347.04},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000000903,"cp":4375.01},{"stockId":1000000000903,"date":"2026-09-20T16:00:00.000Z","cp":4364.92},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000000903,"cp":4330.68},{"stockId":1000000000903,"date":"2026-09-16T16:00:00.000Z","cp":4281.76},{"stockId":1000000000903,"date":"2026-09-15T16:00:00.000Z","cp":4305.17},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000000903,"cp":4269.79},{"stockId":1000000000903,"date":"2026-09-13T16:00:00.000Z","cp":4306.76},{"stockId":1000000000903,"date":"2026-09-10T16:00:00.000Z","cp":4339.14},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000903,"cp":4374.4},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000903,"cp":4408.67},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000000903,"cp":4399.46},{"stockId":1000000000903,"date":"2026-09-06T16:00:00.000Z","cp":4419.52},{"stockId":1000000000903,"date":"2026-09-03T16:00:00.000Z","cp":4386.98},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000903,"cp":4386.38},{"stockId":1000000000903,"date":"2026-09-01T16:00:00.000Z","cp":4382.82},{"stockId":1000000000903,"date":"2026-08-31T16:00:00.000Z","cp":4453.36},{"stockId":1000000000903,"date":"2026-08-30T16:00:00.000Z","cp":4465.82},{"stockId":1000000000903,"date":"2026-08-27T16:00:00.000Z","cp":4468.25},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000903,"cp":4491.65},{"stockId":1000000000903,"date":"2026-08-25T16:00:00.000Z","cp":4464.94},{"stockId":1000000000903,"date":"2026-08-24T16:00:00.000Z","cp":4428.86},{"stockId":1000000000903,"date":"2026-08-23T16:00:00.000Z","cp":4442.47},{"stockId":1000000000903,"date":"2026-08-20T16:00:00.000Z","cp":4509.84},{"stockId":1000000000903,"date":"2026-08-19T16:00:00.000Z","cp":4476.51},{"stockId":1000000000903,"date":"2026-08-18T16:00:00.000Z","cp":4478.54},{"stockId":1000000000903,"date":"2026-08-17T16:00:00.000Z","cp":4616.88},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000000903,"cp":4631.7},{"stockId":1000000000903,"date":"2026-08-13T16:00:00.000Z","cp":4551.65},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000000903,"cp":4551.61},{"stockId":1000000000903,"date":"2026-08-11T16:00:00.000Z","cp":4585.23},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000903,"cp":4553.66},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000903,"cp":4589.78},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000000903,"cp":4587.5},{"stockId":1000000000903,"date":"2026-08-05T16:00:00.000Z","cp":4545.62},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000903,"cp":4565.62},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000000903,"cp":4522.49},{"stockId":1000000000903,"date":"2026-08-02T16:00:00.000Z","cp":4452.34},{"stockId":1000000000903,"date":"2026-07-30T16:00:00.000Z","cp":4504.82},{"stockId":1000000000903,"date":"2026-07-29T16:00:00.000Z","cp":4473.63},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000903,"cp":4526.88},{"stockId":1000000000903,"date":"2026-07-27T16:00:00.000Z","cp":4487.17},{"stockId":1000000000903,"date":"2026-07-26T16:00:00.000Z","cp":4639.9},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000000903,"cp":4594.4},{"stockId":1000000000903,"date":"2026-07-22T16:00:00.000Z","cp":4665.63},{"stockId":1000000000903,"date":"2026-07-21T16:00:00.000Z","cp":4649.54},{"stockId":1000000000903,"date":"2026-07-20T16:00:00.000Z","cp":4680.44},{"stockId":1000000000903,"date":"2026-07-19T16:00:00.000Z","cp":4517.13},{"stockId":1000000000903,"date":"2026-07-16T16:00:00.000Z","cp":4417.25},{"stockId":1000000000903,"date":"2026-07-15T16:00:00.000Z","cp":4587.54},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000903,"cp":4679.81},{"stockId":1000000000903,"date":"2026-07-13T16:00:00.000Z","cp":4686.69},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000000903,"cp":4569.05},{"stockId":1000000000903,"date":"2026-07-09T16:00:00.000Z","cp":4637.39},{"stockId":1000000000903,"date":"2026-07-08T16:00:00.000Z","cp":4761.81},{"stockId":1000000000903,"date":"2026-07-07T16:00:00.000Z","cp":4624.37},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000903,"cp":4650.37},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000903,"cp":4694.07},{"stockId":1000000000903,"date":"2026-07-02T16:00:00.000Z","cp":4698.25},{"stockId":1000000000903,"date":"2026-07-01T16:00:00.000Z","cp":4675.37},{"stockId":1000000000903,"date":"2026-06-30T16:00:00.000Z","cp":4825.58},{"stockId":1000000000903,"date":"2026-06-29T16:00:00.000Z","cp":4866.34},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000903,"cp":4796.1},{"stockId":1000000000903,"date":"2026-06-25T16:00:00.000Z","cp":4713.52},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000903,"cp":4863.86},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000903,"cp":4800.6},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000903,"cp":4761.06},{"stockId":1000000000903,"date":"2026-06-21T16:00:00.000Z","cp":4926.35},{"stockId":1000000000903,"date":"2026-06-17T16:00:00.000Z","cp":4809.51},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000903,"cp":4780.38},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000903,"cp":4732.55},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000903,"cp":4755.23},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000903,"cp":4644.67},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000903,"cp":4578.12},{"stockId":1000000000903,"date":"2026-06-09T16:00:00.000Z","cp":4598.64},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000903,"cp":4659.45},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000903,"cp":4590.1},{"stockId":1000000000903,"date":"2026-06-04T16:00:00.000Z","cp":4698.43},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000903,"cp":4801.25},{"stockId":1000000000903,"date":"2026-06-02T16:00:00.000Z","cp":4835.11},{"stockId":1000000000903,"date":"2026-06-01T16:00:00.000Z","cp":4811},{"stockId":1000000000903,"date":"2026-05-31T16:00:00.000Z","cp":4742.36},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000903,"cp":4802.16},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000903,"cp":4838.57},{"stockId":1000000000903,"date":"2026-05-26T16:00:00.000Z","cp":4829.51},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000903,"cp":4872.83},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000903,"cp":4850.72},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000903,"cp":4771.37},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000903,"cp":4714.85},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000903,"cp":4781.4},{"stockId":1000000000903,"date":"2026-05-18T16:00:00.000Z","cp":4772.24},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000903,"cp":4757.6},{"stockId":1000000000903,"date":"2026-05-14T16:00:00.000Z","cp":4789.84},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000903,"cp":4842.82},{"stockId":1000000000903,"date":"2026-05-12T16:00:00.000Z","cp":4935.19},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000903,"cp":4893.62},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000903,"cp":4894.09},{"stockId":1000000000903,"date":"2026-05-07T16:00:00.000Z","cp":4797.9},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000903,"cp":4839.15},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000903,"cp":4828.29},{"stockId":1000000000903,"date":"2026-04-29T16:00:00.000Z","cp":4737.12},{"stockId":1000000000903,"date":"2026-04-28T16:00:00.000Z","cp":4726.29},{"stockId":1000000000903,"date":"2026-04-27T16:00:00.000Z","cp":4658.67},{"stockId":1000000000903,"date":"2026-04-26T16:00:00.000Z","cp":4677.06},{"stockId":1000000000903,"date":"2026-04-23T16:00:00.000Z","cp":4678.93},{"stockId":1000000000903,"date":"2026-04-22T16:00:00.000Z","cp":4667.77},{"stockId":1000000000903,"date":"2026-04-21T16:00:00.000Z","cp":4678.15},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000903,"cp":4662.23},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000903,"cp":4646.5},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000903,"cp":4617.79},{"stockId":1000000000903,"date":"2026-04-15T16:00:00.000Z","cp":4645.7},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000903,"cp":4591.98},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000903,"cp":4602.18},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000903,"cp":4541.83},{"stockId":1000000000903,"date":"2026-04-09T16:00:00.000Z","cp":4524.48},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000903,"cp":4452.48},{"stockId":1000000000903,"date":"2026-04-07T16:00:00.000Z","cp":4472.7},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000903,"cp":4315.25},{"stockId":1000000000903,"date":"2026-04-02T16:00:00.000Z","cp":4310.04},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000903,"cp":4350.68},{"stockId":1000000000903,"date":"2026-03-31T16:00:00.000Z","cp":4404.66},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000903,"cp":4330.11},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000903,"cp":4377.73},{"stockId":1000000000903,"date":"2026-03-26T16:00:00.000Z","cp":4396.3},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000903,"cp":4361.06},{"stockId":1000000000903,"date":"2026-03-24T16:00:00.000Z","cp":4421.45},{"stockId":1000000000903,"date":"2026-03-23T16:00:00.000Z","cp":4358.67},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000903,"cp":4312.33},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000903,"cp":4449.15},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000903,"cp":4467.28},{"stockId":1000000000903,"date":"2026-03-17T16:00:00.000Z","cp":4553.29},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000903,"cp":4537.72},{"stockId":1000000000903,"date":"2026-03-15T16:00:00.000Z","cp":4563.69},{"stockId":1000000000903,"date":"2026-03-12T16:00:00.000Z","cp":4559.66},{"stockId":1000000000903,"date":"2026-03-11T16:00:00.000Z","cp":4572.73},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000903,"cp":4600.44},{"stockId":1000000000903,"date":"2026-03-09T16:00:00.000Z","cp":4564.15},{"stockId":1000000000903,"date":"2026-03-08T16:00:00.000Z","cp":4506.42},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000903,"cp":4546.7},{"stockId":1000000000903,"date":"2026-03-04T16:00:00.000Z","cp":4536.49},{"stockId":1000000000903,"date":"2026-03-03T16:00:00.000Z","cp":4492.11},{"stockId":1000000000903,"date":"2026-03-02T16:00:00.000Z","cp":4540.7},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000903,"cp":4628.86},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000903,"cp":4602.33},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000903,"cp":4621.07},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000903,"cp":4644.26},{"stockId":1000000000903,"date":"2026-02-23T16:00:00.000Z","cp":4605.77},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000903,"cp":4556.33},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000903,"cp":4619.99},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000903,"cp":4606.67},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000903,"cp":4613.64},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000903,"cp":4611.79},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000903,"cp":4534.92},{"stockId":1000000000903,"date":"2026-02-04T16:00:00.000Z","cp":4558.24},{"stockId":1000000000903,"date":"2026-02-03T16:00:00.000Z","cp":4591.65},{"stockId":1000000000903,"date":"2026-02-02T16:00:00.000Z","cp":4552.43},{"stockId":1000000000903,"date":"2026-02-01T16:00:00.000Z","cp":4492.35},{"stockId":1000000000903,"date":"2026-01-29T16:00:00.000Z","cp":4615.93},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000903,"cp":4664.57},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000903,"cp":4634.22},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000903,"cp":4612.06},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000903,"cp":4610.83},{"stockId":1000000000903,"date":"2026-01-22T16:00:00.000Z","cp":4602.74},{"stockId":1000000000903,"date":"2026-01-21T16:00:00.000Z","cp":4622.87},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000903,"cp":4630.5},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000903,"cp":4618.4},{"stockId":1000000000903,"date":"2026-01-18T16:00:00.000Z","cp":4641.31},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000903,"cp":4634.94},{"stockId":1000000000903,"date":"2026-01-14T16:00:00.000Z","cp":4654.37},{"stockId":1000000000903,"date":"2026-01-13T16:00:00.000Z","cp":4628.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000903,"cp":4638.96},{"stockId":1000000000903,"date":"2026-01-11T16:00:00.000Z","cp":4668.04},{"stockId":1000000000903,"date":"2026-01-08T16:00:00.000Z","cp":4648.28},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000903,"cp":4626.39},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000903,"cp":4659.46},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000903,"cp":4668.66},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000903,"cp":4593.35},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000903,"cp":4486.47},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000903,"cp":4514.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000903,"cp":4497.92},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000903,"cp":4527.15},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000903,"cp":4503.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000903,"cp":4497.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000903,"cp":4488.88},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000903,"cp":4471.83},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000903,"cp":4425.8},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000903,"cp":4410.53},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000903,"cp":4441.29},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000903,"cp":4365.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000903,"cp":4425.61},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000903,"cp":4462.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000903,"cp":4430.12},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000903,"cp":4472.29},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000903,"cp":4499.53},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.13},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000903,"cp":4429.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000903,"cp":4402.15},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000903,"cp":4425.7},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000903,"cp":4449.75},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000903,"cp":4397.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000903,"cp":4386.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000903,"cp":4400.85},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000903,"cp":4362.98},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000903,"cp":4320.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000903,"cp":4320.59},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000903,"cp":4426.86},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000903,"cp":4457.76},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000903,"cp":4433.3},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000903,"cp":4466.48},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000903,"cp":4494.84},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000903,"cp":4570.13},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000903,"cp":4497.05},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000903,"cp":4498.38},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000903,"cp":4537.57},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000903,"cp":4531.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000903,"cp":4541.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.42},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000903,"cp":4455.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000903,"cp":4495.88},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000903,"cp":4489.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000903,"cp":4556.98},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000903,"cp":4583.23},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000903,"cp":4527.93},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000903,"cp":4559.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000903,"cp":4512.27},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000903,"cp":4450.09},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000903,"cp":4431.16},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000903,"cp":4447.93},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000903,"cp":4376.05},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000903,"cp":4356.54},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000903,"cp":4459.91},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000903,"cp":4445.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000903,"cp":4379.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000903,"cp":4445.08},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.29},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000903,"cp":4582.77},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000903,"cp":4496.78},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000903,"cp":4460.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000903,"cp":4394.88},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000903,"cp":4443.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000903,"cp":4413.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000903,"cp":4350.8},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000903,"cp":4352.26},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000903,"cp":4324.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000903,"cp":4316.23},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000903,"cp":4363.62},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000903,"cp":4332.59},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000903,"cp":4344.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000903,"cp":4326.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000903,"cp":4339.56},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000903,"cp":4244.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000903,"cp":4236.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000903,"cp":4278.17},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000903,"cp":4261.31},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000903,"cp":4154.54},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000903,"cp":4256.05},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000903,"cp":4270.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000903,"cp":4291.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000903,"cp":4264.38},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000903,"cp":4233.71},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000903,"cp":4157.87},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000903,"cp":4217.08},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000903,"cp":4231.12},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000903,"cp":4137.88},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000903,"cp":4039.14},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000903,"cp":4014.56},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000903,"cp":3969.64},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000903,"cp":4001.54},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000903,"cp":3970.69},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000903,"cp":3954.46},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000903,"cp":3947.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000903,"cp":3919.53},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000903,"cp":3902.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000903,"cp":3886.81},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000903,"cp":3891.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000903,"cp":3890.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000903,"cp":3882.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000903,"cp":3859.76},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000903,"cp":3844.1},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000903,"cp":3871.18},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000903,"cp":3949.29},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000903,"cp":3951.71},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000903,"cp":3932.96},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000903,"cp":3928.5},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000903,"cp":3951.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000903,"cp":3917.87},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000903,"cp":3915.63},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000903,"cp":3873.13},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000903,"cp":3840.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000903,"cp":3810.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000903,"cp":3787.47},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000903,"cp":3800.08},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000903,"cp":3802.26},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000903,"cp":3802.84},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000903,"cp":3793.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000903,"cp":3772},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000903,"cp":3779.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000903,"cp":3748.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000903,"cp":3770.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000903,"cp":3760.82},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000903,"cp":3736.25},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000903,"cp":3733.15},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000903,"cp":3729.87},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000903,"cp":3715.44},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000903,"cp":3734.11},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000903,"cp":3750.86},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000903,"cp":3709.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000903,"cp":3665.99},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000903,"cp":3656.35},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000903,"cp":3655.16},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000903,"cp":3683.2},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000903,"cp":3682.86},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000903,"cp":3683.73},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000903,"cp":3681.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000903,"cp":3703.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000903,"cp":3707.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000903,"cp":3678.67},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000903,"cp":3700.3},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000903,"cp":3697.56},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000903,"cp":3698.59},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000903,"cp":3690.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000903,"cp":3677.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000903,"cp":3668.4},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000903,"cp":3692.16},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000903,"cp":3675.06},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000903,"cp":3679.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000903,"cp":3704.32},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000903,"cp":3731.44},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000903,"cp":3762.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000903,"cp":3768.34},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.09},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000903,"cp":3725.5},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000903,"cp":3736.11},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000903,"cp":3753.74},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000903,"cp":3783.87},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000903,"cp":3740.93},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.34},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000903,"cp":3694.6},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000903,"cp":3697.15},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000903,"cp":3675.94},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.14},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000903,"cp":3617.51},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000903,"cp":3621.39},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000903,"cp":3624.51},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000903,"cp":3628.53},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000903,"cp":3624.14},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000903,"cp":3625.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000903,"cp":3622},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000903,"cp":3625.69},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000903,"cp":3611.88},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000903,"cp":3611.99},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000903,"cp":3600.68},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000903,"cp":3601.59},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000903,"cp":3598.27},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000903,"cp":3576.84},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000903,"cp":3529.04},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000903,"cp":3500.92},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000903,"cp":3437.94},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000903,"cp":3690.89},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000903,"cp":3715.68},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000903,"cp":3725.52},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000903,"cp":3728.92},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000903,"cp":3756.09},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000903,"cp":3771.11},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000903,"cp":3757.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000903,"cp":3773.13},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000903,"cp":3776.48},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000903,"cp":3755.97},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000903,"cp":3819.67},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000903,"cp":3859.58},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000903,"cp":3845.82},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000903,"cp":3829.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000903,"cp":3841.43},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000903,"cp":3748.91},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000903,"cp":3763.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000903,"cp":3779.99},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000903,"cp":3770.14},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000903,"cp":3782.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000903,"cp":3795.38},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000903,"cp":3735.54},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000903,"cp":3720.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000903,"cp":3728.44},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000903,"cp":3727.84},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000903,"cp":3799.44},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000903,"cp":3788.95},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000903,"cp":3760.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000903,"cp":3802.47},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000903,"cp":3812.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.82},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000903,"cp":3763.2},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000903,"cp":3736.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000903,"cp":3764.03},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000903,"cp":3762.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000903,"cp":3722.68},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.32},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000903,"cp":3695.6},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000903,"cp":3715},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000903,"cp":3704.02},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.43},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000903,"cp":3604.47},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000903,"cp":3615.24},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000903,"cp":3628.49},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000903,"cp":3601.04},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000903,"cp":3600.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000903,"cp":3639.14},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000903,"cp":3637.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000903,"cp":3613.48},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000903,"cp":3602.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000903,"cp":3607.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000903,"cp":3630.47},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000903,"cp":3545.89},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000903,"cp":3554},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000903,"cp":3593.18},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000903,"cp":3598.9},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000903,"cp":3605.55},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000903,"cp":3583.49},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000903,"cp":3589.44},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000903,"cp":3624.45},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000903,"cp":3724.97},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000903,"cp":3779.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000903,"cp":3761.46},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000903,"cp":3770.3},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000903,"cp":3769.05},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000903,"cp":3765.71},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000903,"cp":3718.63},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000903,"cp":3706.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000903,"cp":3729.63},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000903,"cp":3721},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000903,"cp":3697.87},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000903,"cp":3680.33},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000903,"cp":3694.41},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000903,"cp":3787.19},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000903,"cp":3751.78},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000903,"cp":3757.28},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000903,"cp":3729.75},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000903,"cp":3733.23},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000903,"cp":3679.17},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000903,"cp":3694.29},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000903,"cp":3710.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000903,"cp":3711.95},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000903,"cp":3682.05},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000903,"cp":3644.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000903,"cp":3678.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000903,"cp":3622.33},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000903,"cp":3630.08},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000903,"cp":3653.29},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.89},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000903,"cp":3768.81},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000903,"cp":3761.37},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000903,"cp":3738.15},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000903,"cp":3764.93},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000903,"cp":3830.99},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000903,"cp":3901.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000903,"cp":3874.43},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000903,"cp":3916.38},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000903,"cp":3890.19},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000903,"cp":3922.28},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000903,"cp":3827.29},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000903,"cp":3851.27},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000903,"cp":3763.56},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000903,"cp":3716.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000903,"cp":3709.31},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000903,"cp":3715.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000903,"cp":3746.81},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000903,"cp":3787.1},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000903,"cp":3784.02},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000903,"cp":3752.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000903,"cp":3799.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000903,"cp":3783.59},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.01},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000903,"cp":3742.87},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000903,"cp":3662.38},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000903,"cp":3699.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000903,"cp":3795.24},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000903,"cp":3725.7}]}