window.pageData = {"fund":{"_id":3000000012517,"name":"国泰中证细分机械设备产业主题ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012517","tickerId":12517,"shortName":"国泰中证细分机械设备产业主题ETF联接C","inceptionDate":"2021-06-07T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","followedNum":3,"status":"normal","setUpDate":"2021-06-07T16:00:00.000Z","setUpAssetScale":130300,"setUpShares":130300,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzxfjxsbcyztetflja","indexId":1000000000812,"delistedDate":"2024-06-10T16:00:00.000Z","index":{"_id":1000000000812,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000812","tickerId":812,"name":"细分机械","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700812},"fundCollection":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"targetFunds":[{"_id":3000000516960,"shortName":"国泰中证细分机械设备产业主题ETF","stockType":"fund","stockCode":"516960","exchange":"sh","tickerId":516960}],"hotMetrics":{"fp":{"stockId":3000000012517,"type":"fp","f_p_r_fys":-0.005520848467237882,"f_p_r_m1":-0.06065596267325368,"f_p_r_m3":-0.062071800493285534,"f_p_r_m6":0.02639076323286882,"f_p_r_y1":-0.17320932479768048,"f_cagr_p_r_fs":-0.11839995535230008,"f_p_r_d1":-0.00926327977999708,"f_p_r_y2":-0.3503227031131356,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.2,"f_p_r_fys_sic":4,"f_p_r_fys_sirp":0.3333333333333333,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.2,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":0.3333333333333333,"f_p_r_y1_sic":4,"f_p_r_y1_sirp":0.3333333333333333,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":0.3333333333333333,"f_p_r_y3":-0.3175473579262209,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":0.3333333333333333,"last_data_date":"2024-06-10T16:00:00.000Z"}},"masterSlaveFunds":[]},"index":{"_id":1000000000812,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000812","tickerId":812,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"细分机械","csiCode":"000812","series":"thematic","launchDate":"2012-04-10T16:00:00.000Z","lastUpdated":"2024-12-25T07:00:06.622Z","followedNum":190,"description":"中证细分产业主题指数系列由细分有色、细分机械等7条指数组成，分别从相关细分产业中选取规模较大、流动性较好的上市公司证券作为指数样本，以反映相关细分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/000812factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175435-000812_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证细分机械设备产业主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700812,"memoNum":8,"constituentsMarkets":["a"],"pinyin":"xfjx","hotSpots":[""]},"managerEmploymentList":[{"_id":"66e457b5b9ef150769a384f9","appointmentDate":"2021-06-07T16:00:00.000Z","departureDate":"2023-05-29T16:00:00.000Z","isEmployed":false,"source":"cn_info","stockId":3000000012517,"managerId":7240303171300,"declarationDate":"2023-05-30T16:00:00.000Z","manager":{"_id":7240303171300,"name":"徐成城","tickerId":240303171300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20522073","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012517,"name":"国泰中证细分机械设备产业主题ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012517","tickerId":12517,"shortName":"国泰中证细分机械设备产业主题ETF联接C","inceptionDate":"2021-06-07T16:00:00.000Z","currency":"CNY","followedNum":3},"fundHotMetrics":{},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0,"managerCagr":-0.0751,"managerTotalProfit":-0.143,"indexYearStartProfit":0,"indexCagr":-0.0771,"indexTotalProfit":-0.1465},{"_id":"66e457b5b9ef150769a384fa","appointmentDate":"2023-05-29T16:00:00.000Z","departureDate":"2024-06-11T16:00:00.000Z","isEmployed":false,"source":"cn_info","stockId":3000000012517,"managerId":7002524223190,"declarationDate":"2024-06-10T16:00:00.000Z","manager":{"_id":7002524223190,"name":"晏曦","tickerId":2524223190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20842733","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012517,"name":"国泰中证细分机械设备产业主题ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012517","tickerId":12517,"shortName":"国泰中证细分机械设备产业主题ETF联接C","inceptionDate":"2021-06-07T16:00:00.000Z","currency":"CNY","followedNum":3},"fundHotMetrics":{},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0,"managerCagr":-0.1957,"managerTotalProfit":-0.2013,"indexYearStartProfit":0,"indexCagr":-0.2222,"indexTotalProfit":-0.2285}],"influencesList":[],"netValueList":[{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.6845},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.6909},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7025},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.706},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7136},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7033},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.703},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7095},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7071},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7013},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7094},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.707},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7117},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7219},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.708},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7131},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7149},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7129},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7154},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7224},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7276},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7287},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7359},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7162},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7255},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7232},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7089},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7181},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7012},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.6898},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.6901},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.691},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7007},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7071},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7169},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.721},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7073},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7185},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7012},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7122},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7065},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7139},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000012517,"lxr_nv_fc":0.7113}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000812,"cp":7645.36},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000812,"cp":7810.14},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000812,"cp":7969.69},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000812,"cp":7888.76},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000812,"cp":8052.84},{"stockId":1000000000812,"date":"2026-03-26T16:00:00.000Z","cp":8161.84},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000812,"cp":8107.19},{"stockId":1000000000812,"date":"2026-03-24T16:00:00.000Z","cp":8216.19},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000812,"cp":8113.74},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000812,"cp":8070.2},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000812,"cp":8286.42},{"stockId":1000000000812,"date":"2026-03-18T16:00:00.000Z","cp":8216.89},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000812,"cp":8398.12},{"stockId":1000000000812,"date":"2026-03-16T16:00:00.000Z","cp":8364.17},{"stockId":1000000000812,"date":"2026-03-15T16:00:00.000Z","cp":8501.11},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000812,"cp":8555.76},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000812,"cp":8634.3},{"stockId":1000000000812,"date":"2026-03-10T16:00:00.000Z","cp":8709.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000812,"cp":8573.46},{"stockId":1000000000812,"date":"2026-03-08T16:00:00.000Z","cp":8440.11},{"stockId":1000000000812,"date":"2026-03-05T16:00:00.000Z","cp":8435.34},{"stockId":1000000000812,"date":"2026-03-04T16:00:00.000Z","cp":8363.41},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000812,"cp":8172.24},{"stockId":1000000000812,"date":"2026-03-02T16:00:00.000Z","cp":8152.91},{"stockId":1000000000812,"date":"2026-03-01T16:00:00.000Z","cp":8348.08},{"stockId":1000000000812,"date":"2026-02-26T16:00:00.000Z","cp":8333.56},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000812,"cp":8409.73},{"stockId":1000000000812,"date":"2026-02-24T16:00:00.000Z","cp":8482.74},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000812,"cp":8435.79},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000812,"cp":8287.44},{"stockId":1000000000812,"date":"2026-02-11T16:00:00.000Z","cp":8464.97},{"stockId":1000000000812,"date":"2026-02-10T16:00:00.000Z","cp":8297.15},{"stockId":1000000000812,"date":"2026-02-09T16:00:00.000Z","cp":8324.23},{"stockId":1000000000812,"date":"2026-02-08T16:00:00.000Z","cp":8294.77},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000812,"cp":8084.5},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000812,"cp":8088.32},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000812,"cp":8301.41},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000812,"cp":8131.76},{"stockId":1000000000812,"date":"2026-02-01T16:00:00.000Z","cp":7842.31},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000812,"cp":7912.36},{"stockId":1000000000812,"date":"2026-01-28T16:00:00.000Z","cp":7949.28},{"stockId":1000000000812,"date":"2026-01-27T16:00:00.000Z","cp":8044.33},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000812,"cp":8134.2},{"stockId":1000000000812,"date":"2026-01-25T16:00:00.000Z","cp":8173.48},{"stockId":1000000000812,"date":"2026-01-22T16:00:00.000Z","cp":8254.14},{"stockId":1000000000812,"date":"2026-01-21T16:00:00.000Z","cp":8072.28},{"stockId":1000000000812,"date":"2026-01-20T16:00:00.000Z","cp":8104.91},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000812,"cp":8084.3},{"stockId":1000000000812,"date":"2026-01-18T16:00:00.000Z","cp":8219.06},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000812,"cp":8071},{"stockId":1000000000812,"date":"2026-01-14T16:00:00.000Z","cp":8026.45},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000812,"cp":7978.24},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000812,"cp":7997.65},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000812,"cp":8038.77},{"stockId":1000000000812,"date":"2026-01-08T16:00:00.000Z","cp":8014.07},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000812,"cp":7944.29},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000812,"cp":7952.99},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000812,"cp":7925.55},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000812,"cp":7847.79},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000812,"cp":7692.54},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000812,"cp":7771.67},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000812,"cp":7743.87},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000812,"cp":7848.58},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000812,"cp":7721.79},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000812,"cp":7673.96},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000812,"cp":7649.97},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000812,"cp":7587.14},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000812,"cp":7521.6},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000812,"cp":7466.12},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000812,"cp":7609.81},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000812,"cp":7475.19},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000812,"cp":7660.79},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000812,"cp":7763.75},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000812,"cp":7658.06},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000812,"cp":7694.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000812,"cp":7720.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000812,"cp":7728.47},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000812,"cp":7699.24},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000812,"cp":7571.77},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000812,"cp":7523.0071},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000812,"cp":7574.9187},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000812,"cp":7641.66},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000812,"cp":7591.34},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000812,"cp":7524.17},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000812,"cp":7555.23},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000812,"cp":7527.5},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000812,"cp":7452.49},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000812,"cp":7429.37},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000812,"cp":7709.59},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000812,"cp":7835.97},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000812,"cp":7800.43},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000812,"cp":7964.83},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000812,"cp":8029.72},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000812,"cp":8194.6},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000812,"cp":7955.57},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000812,"cp":8130.92},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000812,"cp":8193.32},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000812,"cp":8292.03},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000812,"cp":8235.52},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000812,"cp":8068.68},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000812,"cp":7852.47},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000812,"cp":7999.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000812,"cp":7902.63},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000812,"cp":7999.34},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000812,"cp":8007.86},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000812,"cp":7641.71},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000812,"cp":7681.17},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000812,"cp":7617.05},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000812,"cp":7510.66},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000812,"cp":7467.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000812,"cp":7560.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000812,"cp":7413.99},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000812,"cp":7350.15},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000812,"cp":7701.94},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000812,"cp":7654.65},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000812,"cp":7467.5},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000812,"cp":7568.1},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000812,"cp":7631.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000812,"cp":7948.29},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000812,"cp":7757.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000812,"cp":7631.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000812,"cp":7435.32},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000812,"cp":7536.96},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000812,"cp":7424.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000812,"cp":7205.98},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000812,"cp":7183.87},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000812,"cp":7213.73},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000812,"cp":7188.71},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000812,"cp":7322.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000812,"cp":7168.74},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000812,"cp":7169.84},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000812,"cp":7026.79},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000812,"cp":7064.85},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000812,"cp":6946.5},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000812,"cp":7034.63},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000812,"cp":7125.34},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000812,"cp":7051.47},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000812,"cp":6691.2},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000812,"cp":6708.63},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000812,"cp":6613.04},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000812,"cp":6684.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000812,"cp":6639.23},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000812,"cp":6472.14},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000812,"cp":6379.6},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000812,"cp":6502.45},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000812,"cp":6524.6},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000812,"cp":6401.07},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000812,"cp":6294.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000812,"cp":6305.06},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000812,"cp":6236.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000812,"cp":6274.69},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000812,"cp":6257.09},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000812,"cp":6135.95},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000812,"cp":6166.51},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000812,"cp":6117},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000812,"cp":6113.78},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000812,"cp":6064.08},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000812,"cp":6016.33},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000812,"cp":6034.21},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000812,"cp":5967.27},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000812,"cp":5932.34},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000812,"cp":5932.39},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000812,"cp":5921.29},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000812,"cp":6085.97},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000812,"cp":6183.58},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000812,"cp":6129.96},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000812,"cp":6128.15},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000812,"cp":6188.05},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000812,"cp":6118.11},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000812,"cp":6198.71},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000812,"cp":6051.39},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000812,"cp":5927.96},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000812,"cp":5911.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000812,"cp":5851.82},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000812,"cp":5861.34},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000812,"cp":5874.28},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000812,"cp":5871.58},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000812,"cp":5855.13},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000812,"cp":5834.61},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000812,"cp":5842.01},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000812,"cp":5710.68},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000812,"cp":5733.07},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000812,"cp":5756.01},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000812,"cp":5692.89},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000812,"cp":5638.96},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000812,"cp":5653.3237},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000812,"cp":5588.7809},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000812,"cp":5591.5655},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000812,"cp":5641.7611},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000812,"cp":5554.2002},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000812,"cp":5455.9874},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000812,"cp":5430.0033},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000812,"cp":5441.6775},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000812,"cp":5521.6202},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000812,"cp":5508.357},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000812,"cp":5505.6258},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000812,"cp":5520.5616},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000812,"cp":5557.2679},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000812,"cp":5558.1684},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000812,"cp":5497.9589},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000812,"cp":5543.3639},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000812,"cp":5509.5906},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000812,"cp":5511.7872},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000812,"cp":5503.7949},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000812,"cp":5489.0237},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000812,"cp":5518.4151},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000812,"cp":5574.167},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000812,"cp":5531.5575},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000812,"cp":5561.4563},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000812,"cp":5617.3169},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000812,"cp":5666.213},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000812,"cp":5728.073},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000812,"cp":5766.9258},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000812,"cp":5692.1524},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000812,"cp":5680.1825},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000812,"cp":5687.0052},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000812,"cp":5683.4218},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000812,"cp":5786.2187},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000812,"cp":5800.9543},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000812,"cp":5789.9038},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000812,"cp":5641.6691},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000812,"cp":5660.3989},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000812,"cp":5614.0792},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000812,"cp":5580.88},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000812,"cp":5496.7135},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000812,"cp":5486.6984},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000812,"cp":5485.5728},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000812,"cp":5495.2261},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000812,"cp":5480.3015},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000812,"cp":5498.0609},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000812,"cp":5447.9659},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000812,"cp":5478.4872},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000812,"cp":5409.1718},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000812,"cp":5409.1046},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000812,"cp":5423.5587},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000812,"cp":5443.3657},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000812,"cp":5456.4697},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000812,"cp":5452.5201},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000812,"cp":5415.2284},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000812,"cp":5328.7655},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000812,"cp":5281.2962},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000812,"cp":5175.2136},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000812,"cp":5753.1198},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000812,"cp":5832.2368},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000812,"cp":5824.8235},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000812,"cp":5821.0271},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000812,"cp":5929.2892},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000812,"cp":5955.2511},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000812,"cp":5988.7922},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000812,"cp":5988.9186},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000812,"cp":5973.7371},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000812,"cp":5965.5127},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000812,"cp":6049.2271},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000812,"cp":6091.378},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000812,"cp":6062.0338},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000812,"cp":6054.9492},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000812,"cp":6086.7428},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000812,"cp":5972.3712},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000812,"cp":6033.9837},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000812,"cp":6092.2626},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000812,"cp":6082.199},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000812,"cp":6077.6603},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000812,"cp":6094.8801},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000812,"cp":6039.9594},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000812,"cp":6039.6832},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000812,"cp":6079.3425},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000812,"cp":5983.9493},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000812,"cp":6113.904},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000812,"cp":6092.4648},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000812,"cp":5995.0985},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000812,"cp":6009.2341},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000812,"cp":6009.7997},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000812,"cp":5938.3886},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000812,"cp":5998.4894},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000812,"cp":5895.4547},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000812,"cp":5938.6964},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000812,"cp":5937.0569},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000812,"cp":5849.2982},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000812,"cp":5885.7075},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000812,"cp":5840.3597},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000812,"cp":5911.1341},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000812,"cp":5946.2948},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000812,"cp":5802.8388},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000812,"cp":5693.3683},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000812,"cp":5734.209},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000812,"cp":5811.0339},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000812,"cp":5725.0867},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000812,"cp":5726.058},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000812,"cp":5795.5615},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000812,"cp":5811.6288},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000812,"cp":5735.7196},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000812,"cp":5727.4067},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000812,"cp":5689.2352},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000812,"cp":5736.2179},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000812,"cp":5529.2155},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000812,"cp":5554.3597},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000812,"cp":5633.0677},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000812,"cp":5655.5346},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000812,"cp":5649.9457},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000812,"cp":5651.0826},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000812,"cp":5656.4521},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000812,"cp":5747.2699},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000812,"cp":5928.6103},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000812,"cp":6011.219},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000812,"cp":5971.6289},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000812,"cp":5985.3104},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000812,"cp":6011.0622},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000812,"cp":6041.4988},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000812,"cp":5942.5625},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000812,"cp":5942.1845},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000812,"cp":6024.4384},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000812,"cp":6028.7615},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000812,"cp":6034.7044},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000812,"cp":6000.5818},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000812,"cp":6071.971},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000812,"cp":6217.5177},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000812,"cp":6174.25},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000812,"cp":6202.86},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000812,"cp":6192.71},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000812,"cp":6206.11},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000812,"cp":6140.12},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000812,"cp":6170.78},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000812,"cp":6268.29},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000812,"cp":6274.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000812,"cp":6209.74},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000812,"cp":6121.99},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000812,"cp":6197.72},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000812,"cp":6072.84},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000812,"cp":6166.77},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000812,"cp":6133.37},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000812,"cp":6358.11},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000812,"cp":6333.63},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000812,"cp":6343.14},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000812,"cp":6209.41},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000812,"cp":6284.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000812,"cp":6470.78},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000812,"cp":6644.13},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000812,"cp":6561.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000812,"cp":6628.51},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000812,"cp":6481.21},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000812,"cp":6517.54},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000812,"cp":6437.29},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000812,"cp":6461.31},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000812,"cp":6294.9},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000812,"cp":6196.93},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000812,"cp":6252.97},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000812,"cp":6211.75},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000812,"cp":6234.11},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000812,"cp":6334.36},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000812,"cp":6320.55},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000812,"cp":6062.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000812,"cp":6196.33},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000812,"cp":6076.91},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000812,"cp":6010.92},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000812,"cp":5941.28},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000812,"cp":5672.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000812,"cp":5758.3},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000812,"cp":5867.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000812,"cp":6046.29},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000812,"cp":5930.36},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000812,"cp":6223.96},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000812,"cp":6172.13},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000812,"cp":6882.6},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000812,"cp":6234.15},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000812,"cp":5638.91},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000812,"cp":5296.88},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000812,"cp":5156.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000812,"cp":5063.2},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000812,"cp":4865.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000812,"cp":4870.37},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000812,"cp":4938.13},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000812,"cp":4907.11},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000812,"cp":4869.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000812,"cp":4946.57},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000812,"cp":4931.89},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000812,"cp":4850.27},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000812,"cp":4866.38},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000812,"cp":4918.38},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000812,"cp":4979.48},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000812,"cp":4972.97},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000812,"cp":4962.56},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000812,"cp":4892.9},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000812,"cp":5007.9},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000812,"cp":4948.76},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000812,"cp":4904.04},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000812,"cp":4897.37},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000812,"cp":4935.38},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000812,"cp":4913.95},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000812,"cp":4890.01},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000812,"cp":4894.33},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000812,"cp":4916.9},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000812,"cp":4967.44},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000812,"cp":4957.75},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000812,"cp":4993.21},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000812,"cp":4930.53},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000812,"cp":5011.72},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000812,"cp":4960.61},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000812,"cp":4975.16},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000812,"cp":5029.61},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000812,"cp":5062.69},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000812,"cp":5063.46},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000812,"cp":4997.97},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000812,"cp":5064.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000812,"cp":5131.54},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000812,"cp":5187.78},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000812,"cp":5068.93},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000812,"cp":5090.19},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000812,"cp":5175.12},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000812,"cp":5099.7},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000812,"cp":5087.18},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000812,"cp":5121.34},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000812,"cp":5246.78},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000812,"cp":5258.38},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000812,"cp":5204.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000812,"cp":5105.43},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000812,"cp":5129.15},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000812,"cp":5088.69},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000812,"cp":5112.86},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000812,"cp":5119.43},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000812,"cp":4987},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000812,"cp":5005.92},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000812,"cp":4959.69},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000812,"cp":5040.19},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000812,"cp":5036.93},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000812,"cp":5073.31},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000812,"cp":5091.08},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000812,"cp":5183.05},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000812,"cp":5202.64},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000812,"cp":5182.15},{"stockId":1000000000812,"date":"2024-06-25T16:00:00.000Z","cp":5256.3},{"stockId":1000000000812,"date":"2024-06-24T16:00:00.000Z","cp":5223.04},{"stockId":1000000000812,"date":"2024-06-23T16:00:00.000Z","cp":5272.92},{"stockId":1000000000812,"date":"2024-06-20T16:00:00.000Z","cp":5334.38},{"stockId":1000000000812,"date":"2024-06-19T16:00:00.000Z","cp":5341.18},{"stockId":1000000000812,"date":"2024-06-18T16:00:00.000Z","cp":5410.31},{"stockId":1000000000812,"date":"2024-06-17T16:00:00.000Z","cp":5502.89},{"stockId":1000000000812,"date":"2024-06-16T16:00:00.000Z","cp":5457.98},{"stockId":1000000000812,"date":"2024-06-13T16:00:00.000Z","cp":5415.63},{"stockId":1000000000812,"date":"2024-06-12T16:00:00.000Z","cp":5431.55},{"stockId":1000000000812,"date":"2024-06-11T16:00:00.000Z","cp":5446.43},{"stockId":1000000000812,"date":"2024-06-10T16:00:00.000Z","cp":5459.6},{"stockId":1000000000812,"date":"2024-06-06T16:00:00.000Z","cp":5512.64},{"stockId":1000000000812,"date":"2024-06-05T16:00:00.000Z","cp":5613.63},{"stockId":1000000000812,"date":"2024-06-04T16:00:00.000Z","cp":5646.21},{"stockId":1000000000812,"date":"2024-06-03T16:00:00.000Z","cp":5708.4},{"stockId":1000000000812,"date":"2024-06-02T16:00:00.000Z","cp":5618.07},{"stockId":1000000000812,"date":"2024-05-30T16:00:00.000Z","cp":5617.22},{"stockId":1000000000812,"date":"2024-05-29T16:00:00.000Z","cp":5673.14},{"stockId":1000000000812,"date":"2024-05-28T16:00:00.000Z","cp":5658.48},{"stockId":1000000000812,"date":"2024-05-27T16:00:00.000Z","cp":5610.42},{"stockId":1000000000812,"date":"2024-05-26T16:00:00.000Z","cp":5680.04},{"stockId":1000000000812,"date":"2024-05-23T16:00:00.000Z","cp":5658.99},{"stockId":1000000000812,"date":"2024-05-22T16:00:00.000Z","cp":5699.9},{"stockId":1000000000812,"date":"2024-05-21T16:00:00.000Z","cp":5788.2},{"stockId":1000000000812,"date":"2024-05-20T16:00:00.000Z","cp":5668.38},{"stockId":1000000000812,"date":"2024-05-19T16:00:00.000Z","cp":5715.14},{"stockId":1000000000812,"date":"2024-05-16T16:00:00.000Z","cp":5730.17},{"stockId":1000000000812,"date":"2024-05-15T16:00:00.000Z","cp":5712.65},{"stockId":1000000000812,"date":"2024-05-14T16:00:00.000Z","cp":5734.25},{"stockId":1000000000812,"date":"2024-05-13T16:00:00.000Z","cp":5794.07},{"stockId":1000000000812,"date":"2024-05-12T16:00:00.000Z","cp":5839.68},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000812,"cp":5847.58},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000812,"cp":5908.45},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000812,"cp":5738.58},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000812,"cp":5818.52},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000812,"cp":5797.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000812,"cp":5673.7},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000812,"cp":5778.68},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000812,"cp":5631.31},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000812,"cp":5532.76},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000812,"cp":5534.45},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000812,"cp":5542.38},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000812,"cp":5626.81},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000812,"cp":5681.93},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000812,"cp":5767.35},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000812,"cp":5803.67},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000812,"cp":5683.88},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000812,"cp":5781.45},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000812,"cp":5626.99},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000812,"cp":5724.75},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000812,"cp":5675.52},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000812,"cp":5739.51},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000812,"cp":5717.84}]}