window.pageData = {"fund":{"_id":3000000001591,"stockCode":"001591","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":1591,"name":"天弘中证环保产业指数型发起式证券投资基金","shortName":"天弘中证环保产业指数C","fundSecondLevel":"company","indexFundFlag":1,"inceptionDate":"2015-07-15T16:00:00.000Z","indexId":1000000000827,"delistedDate":"2018-07-15T16:00:00.000Z","currency":"CNY","index":{"stockCode":"000827","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":827,"name":"中证环保","rebalancingFrequency":"semi-annually"},"feederFunds":[],"hotMetrics":{"fp":{"stockId":3000000001591,"type":"fp","last_data_date":"2018-07-15T16:00:00.000Z","f_p_r_fys":-0.27665706051873185,"f_p_r_m1":-0.11795263559969438,"f_p_r_m3":-0.21796261175833098,"f_p_r_m6":-0.2593970493906348,"f_p_r_y1":-0.26233069256325037,"f_p_r_y2":-0.2965760935786508,"f_p_r_y3":-0.4226999999999983,"f_cagr_p_r_fs":-0.16734098995153568}},"masterSlaveFunds":[]},"index":{"_id":1000000000827,"stockCode":"000827","stockType":"index","fsTableType":"non_financial","exchange":"sh","source":"csi","followedNum":6288,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":827,"name":"中证环保","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175429-000827_Index_Methodology_cn.pdf","launchDate":"2012-09-24T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:01:23.261Z","description":"中证环保产业指数选取100只业务涉及资源管理、清洁技术和产品、污染管理等领域的上市公司证券作为指数样本，以反映环保产业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/000827factsheet.pdf","basicDate":"2011-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证环保产业指数","rebalancingFrequency":"semi-annually","hotSpot":"green","totalReturnIndexId":1000001700827,"memoNum":52,"constituentsMarkets":["a"],"pinyin":"zzhb","hotSpots":["green"],"calculationMethod":"free_float_cap"},"managerEmploymentList":[{"_id":"641a6958d7fa4ca806d4927b","appointmentDate":"2017-04-16T16:00:00.000Z","departureDate":"2018-07-16T16:00:00.000Z","isEmployed":false,"source":"cn_info","lastUpdated":"2023-03-22T02:35:04.067Z","declarationDate":"2018-07-16T16:00:00.000Z","fundId":3000000001591,"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":3000000001591,"stockCode":"001591","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":1591,"name":"天弘中证环保产业指数型发起式证券投资基金","shortName":"天弘中证环保产业指数C","fundSecondLevel":"company","inceptionDate":"2015-07-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0,"managerCagr":-0.2581,"managerTotalProfit":-0.3109,"indexYearStartProfit":0,"indexCagr":-0.2459,"indexTotalProfit":-0.2967},{"_id":"641a6958d7fa4ca806d4927c","appointmentDate":"2015-07-15T16:00:00.000Z","departureDate":"2017-04-16T16:00:00.000Z","isEmployed":false,"source":"cn_info","lastUpdated":"2023-03-22T02:35:04.067Z","declarationDate":"2018-07-16T16:00:00.000Z","fundId":3000000001591,"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":3000000001591,"stockCode":"001591","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":1591,"name":"天弘中证环保产业指数型发起式证券投资基金","shortName":"天弘中证环保产业指数C","fundSecondLevel":"company","inceptionDate":"2015-07-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0,"managerCagr":-0.096,"managerTotalProfit":-0.1622,"indexYearStartProfit":0,"indexCagr":-0.0648,"indexTotalProfit":-0.1108},{"_id":"641a6958d7fa4ca806d4927d","appointmentDate":"2018-02-11T16:00:00.000Z","departureDate":"2018-07-16T16:00:00.000Z","isEmployed":false,"source":"cn_info","lastUpdated":"2023-03-22T02:35:04.067Z","declarationDate":"2018-07-16T16:00:00.000Z","fundId":3000000001591,"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":3000000001591,"stockCode":"001591","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":1591,"name":"天弘中证环保产业指数型发起式证券投资基金","shortName":"天弘中证环保产业指数C","fundSecondLevel":"company","inceptionDate":"2015-07-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0,"managerCagr":-0.1733,"managerTotalProfit":-0.1733,"indexYearStartProfit":0,"indexCagr":-0.1421,"indexTotalProfit":-0.1421}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"date":"2026-10-08T16:00:00.000Z","stockId":1000000000827,"cp":1564.01},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000000827,"cp":1556.58},{"stockId":1000000000827,"date":"2026-09-29T16:00:00.000Z","cp":1556.22},{"stockId":1000000000827,"date":"2026-09-28T16:00:00.000Z","cp":1544.13},{"stockId":1000000000827,"date":"2026-09-27T16:00:00.000Z","cp":1535.92},{"stockId":1000000000827,"date":"2026-09-23T16:00:00.000Z","cp":1565.46},{"stockId":1000000000827,"date":"2026-09-22T16:00:00.000Z","cp":1591.55},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000000827,"cp":1597.17},{"stockId":1000000000827,"date":"2026-09-20T16:00:00.000Z","cp":1598.24},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000000827,"cp":1603.34},{"stockId":1000000000827,"date":"2026-09-16T16:00:00.000Z","cp":1580},{"stockId":1000000000827,"date":"2026-09-15T16:00:00.000Z","cp":1587.69},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000000827,"cp":1586.01},{"stockId":1000000000827,"date":"2026-09-13T16:00:00.000Z","cp":1600.85},{"stockId":1000000000827,"date":"2026-09-10T16:00:00.000Z","cp":1587.54},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000827,"cp":1608.16},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000827,"cp":1614.43},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000000827,"cp":1612.19},{"stockId":1000000000827,"date":"2026-09-06T16:00:00.000Z","cp":1620.7},{"stockId":1000000000827,"date":"2026-09-03T16:00:00.000Z","cp":1613.24},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000827,"cp":1624.03},{"stockId":1000000000827,"date":"2026-09-01T16:00:00.000Z","cp":1623.19},{"stockId":1000000000827,"date":"2026-08-31T16:00:00.000Z","cp":1646.43},{"stockId":1000000000827,"date":"2026-08-30T16:00:00.000Z","cp":1663.53},{"stockId":1000000000827,"date":"2026-08-27T16:00:00.000Z","cp":1680.93},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000827,"cp":1690.67},{"stockId":1000000000827,"date":"2026-08-25T16:00:00.000Z","cp":1702.3},{"stockId":1000000000827,"date":"2026-08-24T16:00:00.000Z","cp":1681.55},{"stockId":1000000000827,"date":"2026-08-23T16:00:00.000Z","cp":1697.18},{"stockId":1000000000827,"date":"2026-08-20T16:00:00.000Z","cp":1706.96},{"stockId":1000000000827,"date":"2026-08-19T16:00:00.000Z","cp":1696.3},{"stockId":1000000000827,"date":"2026-08-18T16:00:00.000Z","cp":1708.64},{"stockId":1000000000827,"date":"2026-08-17T16:00:00.000Z","cp":1761.01},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000000827,"cp":1763.54},{"stockId":1000000000827,"date":"2026-08-13T16:00:00.000Z","cp":1734.45},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000000827,"cp":1735.25},{"stockId":1000000000827,"date":"2026-08-11T16:00:00.000Z","cp":1748.07},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000827,"cp":1734.33},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000827,"cp":1728.6},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000000827,"cp":1719.9},{"stockId":1000000000827,"date":"2026-08-05T16:00:00.000Z","cp":1696.16},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000827,"cp":1719.6},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000000827,"cp":1695.91},{"stockId":1000000000827,"date":"2026-08-02T16:00:00.000Z","cp":1687.08},{"stockId":1000000000827,"date":"2026-07-30T16:00:00.000Z","cp":1675.65},{"stockId":1000000000827,"date":"2026-07-29T16:00:00.000Z","cp":1669.3},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000827,"cp":1675.99},{"stockId":1000000000827,"date":"2026-07-27T16:00:00.000Z","cp":1663.85},{"stockId":1000000000827,"date":"2026-07-26T16:00:00.000Z","cp":1691.66},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000000827,"cp":1658.66},{"stockId":1000000000827,"date":"2026-07-22T16:00:00.000Z","cp":1696.82},{"stockId":1000000000827,"date":"2026-07-21T16:00:00.000Z","cp":1652.82},{"stockId":1000000000827,"date":"2026-07-20T16:00:00.000Z","cp":1659.56},{"stockId":1000000000827,"date":"2026-07-19T16:00:00.000Z","cp":1614.39},{"stockId":1000000000827,"date":"2026-07-16T16:00:00.000Z","cp":1610.4},{"stockId":1000000000827,"date":"2026-07-15T16:00:00.000Z","cp":1656.91},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000827,"cp":1696.99},{"stockId":1000000000827,"date":"2026-07-13T16:00:00.000Z","cp":1696.04},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000000827,"cp":1678.1},{"stockId":1000000000827,"date":"2026-07-09T16:00:00.000Z","cp":1734.08},{"stockId":1000000000827,"date":"2026-07-08T16:00:00.000Z","cp":1773.67},{"stockId":1000000000827,"date":"2026-07-07T16:00:00.000Z","cp":1765.32},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000827,"cp":1827.77},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000827,"cp":1839.59},{"stockId":1000000000827,"date":"2026-07-02T16:00:00.000Z","cp":1870.94},{"stockId":1000000000827,"date":"2026-07-01T16:00:00.000Z","cp":1871.38},{"stockId":1000000000827,"date":"2026-06-30T16:00:00.000Z","cp":1922.89},{"stockId":1000000000827,"date":"2026-06-29T16:00:00.000Z","cp":1947.04},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000827,"cp":1903.49},{"stockId":1000000000827,"date":"2026-06-25T16:00:00.000Z","cp":1883.05},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000827,"cp":1931.39},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000827,"cp":1933.86},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000827,"cp":1927.53},{"stockId":1000000000827,"date":"2026-06-21T16:00:00.000Z","cp":2002.65},{"stockId":1000000000827,"date":"2026-06-17T16:00:00.000Z","cp":1946.54},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000827,"cp":1974.52},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000827,"cp":1981.66},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000827,"cp":1944.58},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000827,"cp":1922.29},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000827,"cp":1895.62},{"stockId":1000000000827,"date":"2026-06-09T16:00:00.000Z","cp":1897.04},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000827,"cp":1927.81},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000827,"cp":1885.17},{"stockId":1000000000827,"date":"2026-06-04T16:00:00.000Z","cp":1953.66},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000827,"cp":1997.95},{"stockId":1000000000827,"date":"2026-06-02T16:00:00.000Z","cp":2029.95},{"stockId":1000000000827,"date":"2026-06-01T16:00:00.000Z","cp":2042.6},{"stockId":1000000000827,"date":"2026-05-31T16:00:00.000Z","cp":2051.46},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000827,"cp":2059.91},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000827,"cp":2099.15},{"stockId":1000000000827,"date":"2026-05-26T16:00:00.000Z","cp":2087.49},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000827,"cp":2074.03},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000827,"cp":2069.16},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000827,"cp":2078.03},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000827,"cp":2054.98},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000827,"cp":2108.96},{"stockId":1000000000827,"date":"2026-05-18T16:00:00.000Z","cp":2091.8},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000827,"cp":2073.32},{"stockId":1000000000827,"date":"2026-05-14T16:00:00.000Z","cp":2079.27},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000827,"cp":2087.34},{"stockId":1000000000827,"date":"2026-05-12T16:00:00.000Z","cp":2142.7},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000827,"cp":2120.01},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000827,"cp":2138.91},{"stockId":1000000000827,"date":"2026-05-07T16:00:00.000Z","cp":2111},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000827,"cp":2138.35},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000827,"cp":2141.52},{"stockId":1000000000827,"date":"2026-04-29T16:00:00.000Z","cp":2086.32},{"stockId":1000000000827,"date":"2026-04-28T16:00:00.000Z","cp":2090.74},{"stockId":1000000000827,"date":"2026-04-27T16:00:00.000Z","cp":2030.09},{"stockId":1000000000827,"date":"2026-04-26T16:00:00.000Z","cp":2053.28},{"stockId":1000000000827,"date":"2026-04-23T16:00:00.000Z","cp":2056.37},{"stockId":1000000000827,"date":"2026-04-22T16:00:00.000Z","cp":2052.78},{"stockId":1000000000827,"date":"2026-04-21T16:00:00.000Z","cp":2067.84},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000827,"cp":2073.27},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000827,"cp":2047.45},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000827,"cp":2035.23},{"stockId":1000000000827,"date":"2026-04-15T16:00:00.000Z","cp":2032.4},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000827,"cp":1997.97},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000827,"cp":2015.95},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000827,"cp":1988.92},{"stockId":1000000000827,"date":"2026-04-09T16:00:00.000Z","cp":1961.12},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000827,"cp":1908.52},{"stockId":1000000000827,"date":"2026-04-07T16:00:00.000Z","cp":1920.54},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000827,"cp":1861.14},{"stockId":1000000000827,"date":"2026-04-02T16:00:00.000Z","cp":1861.83},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000827,"cp":1907.85},{"stockId":1000000000827,"date":"2026-03-31T16:00:00.000Z","cp":1943.11},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000827,"cp":1949.3},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000827,"cp":2015.62},{"stockId":1000000000827,"date":"2026-03-26T16:00:00.000Z","cp":2051.81},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000827,"cp":2037.63},{"stockId":1000000000827,"date":"2026-03-24T16:00:00.000Z","cp":2051.76},{"stockId":1000000000827,"date":"2026-03-23T16:00:00.000Z","cp":2027.46},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000827,"cp":2013.35},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000827,"cp":2047.49},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000827,"cp":2000.33},{"stockId":1000000000827,"date":"2026-03-17T16:00:00.000Z","cp":2030.54},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000827,"cp":2036.32},{"stockId":1000000000827,"date":"2026-03-15T16:00:00.000Z","cp":2074.21},{"stockId":1000000000827,"date":"2026-03-12T16:00:00.000Z","cp":2100.7},{"stockId":1000000000827,"date":"2026-03-11T16:00:00.000Z","cp":2102.81},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000827,"cp":2083.63},{"stockId":1000000000827,"date":"2026-03-09T16:00:00.000Z","cp":2023.19},{"stockId":1000000000827,"date":"2026-03-08T16:00:00.000Z","cp":1996.1},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000827,"cp":1967.41},{"stockId":1000000000827,"date":"2026-03-04T16:00:00.000Z","cp":1960.81},{"stockId":1000000000827,"date":"2026-03-03T16:00:00.000Z","cp":1942.69},{"stockId":1000000000827,"date":"2026-03-02T16:00:00.000Z","cp":1946.96},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000827,"cp":1974.93},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000827,"cp":1976.96},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000827,"cp":1967.75},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000827,"cp":1990.5},{"stockId":1000000000827,"date":"2026-02-23T16:00:00.000Z","cp":1968.05},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000827,"cp":1950.44},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000827,"cp":1987.94},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000827,"cp":1970.69},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000827,"cp":1969.6},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000827,"cp":1990.65},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000827,"cp":1950.37},{"stockId":1000000000827,"date":"2026-02-04T16:00:00.000Z","cp":1925.64},{"stockId":1000000000827,"date":"2026-02-03T16:00:00.000Z","cp":1991.56},{"stockId":1000000000827,"date":"2026-02-02T16:00:00.000Z","cp":1951.16},{"stockId":1000000000827,"date":"2026-02-01T16:00:00.000Z","cp":1891.26},{"stockId":1000000000827,"date":"2026-01-29T16:00:00.000Z","cp":1914.92},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000827,"cp":1924.91},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000827,"cp":1945.26},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000827,"cp":1973.43},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000827,"cp":1981.78},{"stockId":1000000000827,"date":"2026-01-22T16:00:00.000Z","cp":2005.45},{"stockId":1000000000827,"date":"2026-01-21T16:00:00.000Z","cp":1928.49},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000827,"cp":1926.89},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000827,"cp":1925.94},{"stockId":1000000000827,"date":"2026-01-18T16:00:00.000Z","cp":1964.18},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000827,"cp":1946.54},{"stockId":1000000000827,"date":"2026-01-14T16:00:00.000Z","cp":1941.25},{"stockId":1000000000827,"date":"2026-01-13T16:00:00.000Z","cp":1932.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000827,"cp":1933.38},{"stockId":1000000000827,"date":"2026-01-11T16:00:00.000Z","cp":1948.95},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000827,"cp":1939.9},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000827,"cp":1931.05},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000827,"cp":1928.1},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000827,"cp":1920.36},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000827,"cp":1897.21},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000827,"cp":1863.49},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000827,"cp":1881.18},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000827,"cp":1888},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000827,"cp":1909.44},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000827,"cp":1876.43},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000827,"cp":1867.85},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000827,"cp":1854.37},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000827,"cp":1831.08},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000827,"cp":1817.33},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000827,"cp":1805.09},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000827,"cp":1835.66},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000827,"cp":1800.92},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000827,"cp":1843.2},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000827,"cp":1869.03},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000827,"cp":1852.63},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000827,"cp":1859.3},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000827,"cp":1874.68},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000827,"cp":1880.9},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000827,"cp":1859.63},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000827,"cp":1839.84},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000827,"cp":1839.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000827,"cp":1856.2},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000827,"cp":1874.33},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000827,"cp":1869.67},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000827,"cp":1851.9},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000827,"cp":1850.95},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000827,"cp":1850.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000827,"cp":1826.99},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000827,"cp":1827.46},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000827,"cp":1922.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000827,"cp":1954.14},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000827,"cp":1947.52},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000827,"cp":2003.52},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000827,"cp":2011.01},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000827,"cp":2039.48},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000827,"cp":1969.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000827,"cp":2018.86},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000827,"cp":2022.82},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000827,"cp":2038.54},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000827,"cp":2009.59},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000827,"cp":1984.14},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000827,"cp":1926.4},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000827,"cp":1968.52},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000827,"cp":1941.84},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000827,"cp":1963.36},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000827,"cp":1958.3},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000827,"cp":1858.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000827,"cp":1866.06},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000827,"cp":1853.27},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000827,"cp":1823.64},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000827,"cp":1807.59},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000827,"cp":1829.15},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000827,"cp":1807.91},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000827,"cp":1797.85},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000827,"cp":1877.7},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000827,"cp":1865.49},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000827,"cp":1830.09},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000827,"cp":1853.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000827,"cp":1855.01},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000827,"cp":1944.66},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000827,"cp":1901},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000827,"cp":1873.99},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000827,"cp":1823.04},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000827,"cp":1835.63},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000827,"cp":1810.96},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000827,"cp":1755.1},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000827,"cp":1744.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000827,"cp":1749.82},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000827,"cp":1755.42},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000827,"cp":1782.79},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000827,"cp":1755.09},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000827,"cp":1754.66},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000827,"cp":1730.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000827,"cp":1740.75},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000827,"cp":1705.99},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000827,"cp":1729.24},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000827,"cp":1750.18},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000827,"cp":1735.02},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000827,"cp":1625},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000827,"cp":1617.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000827,"cp":1588.74},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000827,"cp":1597.96},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000827,"cp":1588.18},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000827,"cp":1550.04},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000827,"cp":1529.42},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000827,"cp":1557.13},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000827,"cp":1562.21},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000827,"cp":1527.92},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000827,"cp":1504.53},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000827,"cp":1508.63},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000827,"cp":1499.73},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000827,"cp":1504.7},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000827,"cp":1491.19},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000827,"cp":1458.42},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000827,"cp":1470.21},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000827,"cp":1455.73},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000827,"cp":1458.44},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000827,"cp":1434.82},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000827,"cp":1427.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000827,"cp":1435.64},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000827,"cp":1431.9},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000827,"cp":1423.59},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000827,"cp":1424.02},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000827,"cp":1415.17},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000827,"cp":1457.12},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000827,"cp":1478.27},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000827,"cp":1466.83},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000827,"cp":1468.98},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000827,"cp":1483.85},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000827,"cp":1463.59},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000827,"cp":1477.09},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000827,"cp":1450.58},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000827,"cp":1433.31},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000827,"cp":1435.01},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000827,"cp":1425.81},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000827,"cp":1428.9},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000827,"cp":1442.54},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000827,"cp":1444.25},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000827,"cp":1445.15},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000827,"cp":1436.14},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000827,"cp":1434.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000827,"cp":1401.08},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000827,"cp":1401.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000827,"cp":1410.5},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000827,"cp":1399.52},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000827,"cp":1387.15},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000827,"cp":1390.56},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000827,"cp":1375.52},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000827,"cp":1378.11},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000827,"cp":1384.48},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000827,"cp":1365.36},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000827,"cp":1338.86},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000827,"cp":1327.21},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000827,"cp":1331.27},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000827,"cp":1348.86},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000827,"cp":1344.36},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000827,"cp":1339.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000827,"cp":1339.23},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000827,"cp":1348.74},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000827,"cp":1352.19},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000827,"cp":1338.97},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000827,"cp":1348.61},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000827,"cp":1339.15},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000827,"cp":1339.74},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000827,"cp":1338.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000827,"cp":1332.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000827,"cp":1333.69},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000827,"cp":1346.62},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000827,"cp":1340.99},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000827,"cp":1346.75},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000827,"cp":1353.81},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000827,"cp":1359.53},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000827,"cp":1376.47},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000827,"cp":1391.2},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000827,"cp":1378.53},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000827,"cp":1372.12},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000827,"cp":1368.38},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000827,"cp":1370.32},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000827,"cp":1387.3},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000827,"cp":1387.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000827,"cp":1377.2},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000827,"cp":1349.78},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000827,"cp":1354.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000827,"cp":1339.83},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000827,"cp":1330.79},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000827,"cp":1313.6},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000827,"cp":1312.42},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000827,"cp":1322.22},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000827,"cp":1320.77},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000827,"cp":1313.64},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000827,"cp":1316.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000827,"cp":1311.74},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000827,"cp":1316.46},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000827,"cp":1307.55},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000827,"cp":1305.71},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000827,"cp":1311.23},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000827,"cp":1317.07},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000827,"cp":1314.61},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000827,"cp":1307.39},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000827,"cp":1302.29},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000827,"cp":1284.2},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000827,"cp":1277.03},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000827,"cp":1256.87},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000827,"cp":1390.96},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000827,"cp":1403.64},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000827,"cp":1406.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000827,"cp":1397.76},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000827,"cp":1425.6},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000827,"cp":1434.75},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000827,"cp":1448.24},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000827,"cp":1444.2},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000827,"cp":1430.09},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000827,"cp":1434.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000827,"cp":1450.35},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000827,"cp":1460.54},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000827,"cp":1457.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000827,"cp":1453.91},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000827,"cp":1451.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000827,"cp":1428.48},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000827,"cp":1436.52},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000827,"cp":1440.29},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000827,"cp":1436.32},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000827,"cp":1434.3},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000827,"cp":1448.11},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000827,"cp":1432.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000827,"cp":1443.57},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000827,"cp":1459.23},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000827,"cp":1438.4},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000827,"cp":1464.19},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000827,"cp":1466.72},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000827,"cp":1438.15},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000827,"cp":1441.34},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000827,"cp":1438.81},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000827,"cp":1426.19},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000827,"cp":1438.38},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000827,"cp":1426.54},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000827,"cp":1430.6},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000827,"cp":1426.84},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000827,"cp":1417.02},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000827,"cp":1420.17},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000827,"cp":1406.55},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000827,"cp":1424.66},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000827,"cp":1435.67},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000827,"cp":1401.84},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000827,"cp":1377.75},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000827,"cp":1386.71},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000827,"cp":1394.69},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000827,"cp":1381.96},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000827,"cp":1385.98},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000827,"cp":1405.62},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000827,"cp":1419.4},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000827,"cp":1407.31},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000827,"cp":1407.39},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000827,"cp":1399.43},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000827,"cp":1402.77},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000827,"cp":1365.17},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000827,"cp":1361.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000827,"cp":1391.55},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000827,"cp":1397.57},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000827,"cp":1398.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000827,"cp":1401.93},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000827,"cp":1401.62},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000827,"cp":1427.49},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000827,"cp":1467.6},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000827,"cp":1490.54},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000827,"cp":1489.35},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000827,"cp":1486.95},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000827,"cp":1500.88},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000827,"cp":1510.93},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000827,"cp":1488.77},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000827,"cp":1488.09},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000827,"cp":1498.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000827,"cp":1506.76},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000827,"cp":1508.89},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000827,"cp":1512.46},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000827,"cp":1521.71},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000827,"cp":1553.53},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000827,"cp":1542.59},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000827,"cp":1545.17},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000827,"cp":1551.69},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000827,"cp":1557.87},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000827,"cp":1543.12},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000827,"cp":1545.71},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000827,"cp":1573.69},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000827,"cp":1568.98},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000827,"cp":1557.99},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000827,"cp":1540.37},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000827,"cp":1553.8},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000827,"cp":1521.19},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000827,"cp":1545.76},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000827,"cp":1530.67},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000827,"cp":1588.36},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000827,"cp":1584.95},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000827,"cp":1585.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000827,"cp":1550.34},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000827,"cp":1561.74},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000827,"cp":1611.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000827,"cp":1655.51},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000827,"cp":1636.83},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000827,"cp":1652.28},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000827,"cp":1607.39},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000827,"cp":1611.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000827,"cp":1600.08},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000827,"cp":1606.16},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000827,"cp":1566.22},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000827,"cp":1552.03},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000827,"cp":1574.79},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000827,"cp":1551.26},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000827,"cp":1560.06},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000827,"cp":1590.83},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000827,"cp":1593.94},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000827,"cp":1521.74},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000827,"cp":1562.45},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000827,"cp":1517.54},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000827,"cp":1492.33},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000827,"cp":1472.15},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000827,"cp":1408.39},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000827,"cp":1427.89},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000827,"cp":1454.94},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000827,"cp":1492.73},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000827,"cp":1468.47}]}