window.pageData = {"fund":{"_id":3000000012562,"name":"天弘中证新材料主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"012562","tickerId":12562,"shortName":"天弘中证新材料指数C","currency":"CNY","inceptionDate":"2021-11-30T16:00:00.000Z","fundCollectionId":4000050430000,"followedNum":0,"status":"normal","setUpDate":"2021-11-30T16:00:00.000Z","setUpAssetScale":44296945.72,"setUpShares":44296945.72,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzzxclztzsxfqszqtzjj","indexId":1000001730597,"delistedDate":"2024-11-28T16:00:00.000Z","masterFundId":3000000012561,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"name":"新材料","rebalancingFrequency":"semi-annually"},"feederFunds":[],"hotMetrics":{"fp":{"stockId":3000000012562,"type":"fp","f_p_r_fys":0.07169962053125611,"f_p_r_m1":0.014750378214826165,"f_p_r_m3":0.3151960784313719,"f_p_r_m6":0.11235489220563855,"f_p_r_y1":0.055260570304818346,"f_cagr_p_r_fs":-0.18770016654048938,"f_p_r_d1":0.012452830188679043,"f_cagr_p_r_fs_sic":13,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":15,"f_p_r_fys_sirp":0.07142857142857142,"f_p_r_m1_sic":13,"f_p_r_m1_sirp":0.8333333333333334,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":0.08333333333333333,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.8333333333333334,"f_p_r_y1_sic":13,"f_p_r_y1_sirp":0.8333333333333334,"f_p_r_y2":-0.2545151430953039,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":0.08333333333333333,"last_data_date":"2024-11-28T16:00:00.000Z"},"f_as":{"stockId":3000000012562,"type":"f_as","f_tas":29126119.805999998,"f_tas_d":"2024-09-29T16:00:00.000Z"}},"masterSlaveFunds":[]},"index":{"_id":1000001730597,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"新材料","csiCode":"H30597","series":"thematic","launchDate":"2015-02-12T16:00:00.000Z","lastUpdated":"2024-12-25T07:15:58.346Z","followedNum":323,"description":"中证新材料主题指数选取50只业务涉及先进钢铁、有色金属、化工、无机非金属等基础材料以及关键战略材料等新材料领域的上市公司证券作为指数样本，以反映新材料主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180056-H30597_Index_Methodology_cn.pdf","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证新材料主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720597,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30597factsheet.pdf","memoNum":14,"constituentsMarkets":["a"],"pinyin":"xcl","hotSpots":[""]},"managerEmploymentList":[{"_id":"67c1ccc16f4057f25eae3788","appointmentDate":"2021-11-30T16:00:00.000Z","departureDate":"2022-12-26T16:00:00.000Z","isEmployed":false,"source":"cn_info","declarationDate":"2022-12-26T16:00:00.000Z","fundId":3000000012562,"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":3000000012562,"name":"天弘中证新材料主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012562","tickerId":12562,"shortName":"天弘中证新材料指数C","currency":"CNY","inceptionDate":"2021-11-30T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000012562,"type":"f_as","f_tas":29126119.805999998,"f_tas_d":"2024-09-29T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0,"managerCagr":-0.2751,"managerTotalProfit":-0.2917,"indexYearStartProfit":0,"indexCagr":-0.304,"indexTotalProfit":-0.322},{"_id":"67c1ccc16f4057f25eae3789","appointmentDate":"2021-12-03T16:00:00.000Z","departureDate":"2024-12-01T16:00:00.000Z","isEmployed":false,"source":"cn_info","declarationDate":"2024-11-29T16:00:00.000Z","fundId":3000000012562,"stockId":7122413182250,"manager":{"_id":7122413182250,"name":"刘笑明","tickerId":122413182250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20601728","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012562,"name":"天弘中证新材料主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012562","tickerId":12562,"shortName":"天弘中证新材料指数C","currency":"CNY","inceptionDate":"2021-11-30T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000012562,"type":"f_as","f_tas":29126119.805999998,"f_tas_d":"2024-09-29T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0,"managerCagr":-0.1902,"managerTotalProfit":-0.4654,"indexYearStartProfit":0,"indexCagr":-0.2129,"indexTotalProfit":-0.5088}],"influencesList":[],"netValueList":[{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5366},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.53},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5345},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5234},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5313},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5275},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5465},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5462},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5466},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5322},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5372},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5557},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5733},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5721},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5785},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5587},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5555},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5485},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5483},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5311},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5232},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5308},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5255},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5288},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5372},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5355},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5148},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5246},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.515},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5102},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.5018},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.4751},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.4812},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.4896},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.4995},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012562,"lxr_nv_fc":0.4893}],"priceMetricsList":[{"stockId":1000001730597,"date":"2026-10-08T16:00:00.000Z","cp":4108.61},{"date":"2026-10-07T16:00:00.000Z","stockId":1000001730597,"cp":4104.9},{"date":"2026-09-29T16:00:00.000Z","stockId":1000001730597,"cp":4130.06},{"date":"2026-09-28T16:00:00.000Z","stockId":1000001730597,"cp":4129.97},{"date":"2026-09-27T16:00:00.000Z","stockId":1000001730597,"cp":4113.85},{"stockId":1000001730597,"date":"2026-09-23T16:00:00.000Z","cp":4264.97},{"stockId":1000001730597,"date":"2026-09-22T16:00:00.000Z","cp":4393.54},{"stockId":1000001730597,"date":"2026-09-21T16:00:00.000Z","cp":4398.45},{"stockId":1000001730597,"date":"2026-09-20T16:00:00.000Z","cp":4404.97},{"stockId":1000001730597,"date":"2026-09-17T16:00:00.000Z","cp":4403.87},{"date":"2026-09-16T16:00:00.000Z","stockId":1000001730597,"cp":4344.96},{"date":"2026-09-15T16:00:00.000Z","stockId":1000001730597,"cp":4368.33},{"date":"2026-09-14T16:00:00.000Z","stockId":1000001730597,"cp":4317.87},{"stockId":1000001730597,"date":"2026-09-13T16:00:00.000Z","cp":4316.86},{"stockId":1000001730597,"date":"2026-09-10T16:00:00.000Z","cp":4298.7},{"stockId":1000001730597,"date":"2026-09-09T16:00:00.000Z","cp":4352.79},{"stockId":1000001730597,"date":"2026-09-08T16:00:00.000Z","cp":4386.36},{"date":"2026-09-07T16:00:00.000Z","stockId":1000001730597,"cp":4355.99},{"stockId":1000001730597,"date":"2026-09-06T16:00:00.000Z","cp":4371.96},{"date":"2026-09-03T16:00:00.000Z","stockId":1000001730597,"cp":4307.87},{"date":"2026-09-02T16:00:00.000Z","stockId":1000001730597,"cp":4390.78},{"stockId":1000001730597,"date":"2026-09-01T16:00:00.000Z","cp":4370.48},{"date":"2026-08-31T16:00:00.000Z","stockId":1000001730597,"cp":4441.44},{"stockId":1000001730597,"date":"2026-08-30T16:00:00.000Z","cp":4548.39},{"stockId":1000001730597,"date":"2026-08-27T16:00:00.000Z","cp":4558.94},{"stockId":1000001730597,"date":"2026-08-26T16:00:00.000Z","cp":4565.13},{"stockId":1000001730597,"date":"2026-08-25T16:00:00.000Z","cp":4470.75},{"date":"2026-08-24T16:00:00.000Z","stockId":1000001730597,"cp":4441.24},{"stockId":1000001730597,"date":"2026-08-23T16:00:00.000Z","cp":4508.24},{"date":"2026-08-20T16:00:00.000Z","stockId":1000001730597,"cp":4587.81},{"date":"2026-08-19T16:00:00.000Z","stockId":1000001730597,"cp":4554.17},{"date":"2026-08-18T16:00:00.000Z","stockId":1000001730597,"cp":4581.5},{"stockId":1000001730597,"date":"2026-08-17T16:00:00.000Z","cp":4829.44},{"stockId":1000001730597,"date":"2026-08-16T16:00:00.000Z","cp":4848.95},{"date":"2026-08-13T16:00:00.000Z","stockId":1000001730597,"cp":4730.42},{"date":"2026-08-12T16:00:00.000Z","stockId":1000001730597,"cp":4690.38},{"stockId":1000001730597,"date":"2026-08-11T16:00:00.000Z","cp":4774.62},{"stockId":1000001730597,"date":"2026-08-10T16:00:00.000Z","cp":4724.21},{"date":"2026-08-09T16:00:00.000Z","stockId":1000001730597,"cp":4787.14},{"stockId":1000001730597,"date":"2026-08-06T16:00:00.000Z","cp":4743.39},{"stockId":1000001730597,"date":"2026-08-05T16:00:00.000Z","cp":4647.84},{"date":"2026-08-04T16:00:00.000Z","stockId":1000001730597,"cp":4629.05},{"date":"2026-08-03T16:00:00.000Z","stockId":1000001730597,"cp":4445.97},{"stockId":1000001730597,"date":"2026-08-02T16:00:00.000Z","cp":4315.53},{"stockId":1000001730597,"date":"2026-07-30T16:00:00.000Z","cp":4397.95},{"stockId":1000001730597,"date":"2026-07-29T16:00:00.000Z","cp":4352.76},{"date":"2026-07-28T16:00:00.000Z","stockId":1000001730597,"cp":4456.43},{"stockId":1000001730597,"date":"2026-07-27T16:00:00.000Z","cp":4423.62},{"date":"2026-07-26T16:00:00.000Z","stockId":1000001730597,"cp":4594.96},{"stockId":1000001730597,"date":"2026-07-23T16:00:00.000Z","cp":4430.06},{"date":"2026-07-22T16:00:00.000Z","stockId":1000001730597,"cp":4502.15},{"stockId":1000001730597,"date":"2026-07-21T16:00:00.000Z","cp":4452.99},{"stockId":1000001730597,"date":"2026-07-20T16:00:00.000Z","cp":4494.44},{"stockId":1000001730597,"date":"2026-07-19T16:00:00.000Z","cp":4210.65},{"stockId":1000001730597,"date":"2026-07-16T16:00:00.000Z","cp":4319.77},{"stockId":1000001730597,"date":"2026-07-15T16:00:00.000Z","cp":4499.79},{"date":"2026-07-14T16:00:00.000Z","stockId":1000001730597,"cp":4724.61},{"date":"2026-07-13T16:00:00.000Z","stockId":1000001730597,"cp":4856.63},{"stockId":1000001730597,"date":"2026-07-12T16:00:00.000Z","cp":4764.98},{"date":"2026-07-09T16:00:00.000Z","stockId":1000001730597,"cp":5007},{"stockId":1000001730597,"date":"2026-07-08T16:00:00.000Z","cp":5246.3},{"date":"2026-07-07T16:00:00.000Z","stockId":1000001730597,"cp":5078.34},{"date":"2026-07-06T16:00:00.000Z","stockId":1000001730597,"cp":5277.41},{"stockId":1000001730597,"date":"2026-07-05T16:00:00.000Z","cp":5315.14},{"date":"2026-07-02T16:00:00.000Z","stockId":1000001730597,"cp":5447.98},{"stockId":1000001730597,"date":"2026-07-01T16:00:00.000Z","cp":5536.07},{"stockId":1000001730597,"date":"2026-06-30T16:00:00.000Z","cp":5813.25},{"date":"2026-06-29T16:00:00.000Z","stockId":1000001730597,"cp":5775.63},{"date":"2026-06-28T16:00:00.000Z","stockId":1000001730597,"cp":5659.68},{"date":"2026-06-25T16:00:00.000Z","stockId":1000001730597,"cp":5506.33},{"date":"2026-06-24T16:00:00.000Z","stockId":1000001730597,"cp":5586.64},{"date":"2026-06-23T16:00:00.000Z","stockId":1000001730597,"cp":5487.32},{"date":"2026-06-22T16:00:00.000Z","stockId":1000001730597,"cp":5321.58},{"stockId":1000001730597,"date":"2026-06-21T16:00:00.000Z","cp":5494.07},{"date":"2026-06-17T16:00:00.000Z","stockId":1000001730597,"cp":5263.9969},{"stockId":1000001730597,"date":"2026-06-16T16:00:00.000Z","cp":5289.52},{"date":"2026-06-15T16:00:00.000Z","stockId":1000001730597,"cp":5177.68},{"stockId":1000001730597,"date":"2026-06-14T16:00:00.000Z","cp":5117.39},{"stockId":1000001730597,"date":"2026-06-11T16:00:00.000Z","cp":4907.63},{"date":"2026-06-10T16:00:00.000Z","stockId":1000001730597,"cp":4887.32},{"date":"2026-06-09T16:00:00.000Z","stockId":1000001730597,"cp":4806.73},{"date":"2026-06-08T16:00:00.000Z","stockId":1000001730597,"cp":4845.75},{"date":"2026-06-07T16:00:00.000Z","stockId":1000001730597,"cp":4591.39},{"date":"2026-06-04T16:00:00.000Z","stockId":1000001730597,"cp":4809.29},{"date":"2026-06-03T16:00:00.000Z","stockId":1000001730597,"cp":4891.17},{"date":"2026-06-02T16:00:00.000Z","stockId":1000001730597,"cp":4880.7},{"stockId":1000001730597,"date":"2026-06-01T16:00:00.000Z","cp":4888.36},{"date":"2026-05-31T16:00:00.000Z","stockId":1000001730597,"cp":4823.58},{"stockId":1000001730597,"date":"2026-05-28T16:00:00.000Z","cp":4943.34},{"stockId":1000001730597,"date":"2026-05-27T16:00:00.000Z","cp":5123.65},{"stockId":1000001730597,"date":"2026-05-26T16:00:00.000Z","cp":5035.66},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001730597,"cp":5068.76},{"stockId":1000001730597,"date":"2026-05-24T16:00:00.000Z","cp":5098.7},{"stockId":1000001730597,"date":"2026-05-21T16:00:00.000Z","cp":5075.63},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001730597,"cp":4923.2},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001730597,"cp":5046.69},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001730597,"cp":4976.23},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001730597,"cp":4888.73},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730597,"cp":4896.91},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730597,"cp":4948.61},{"stockId":1000001730597,"date":"2026-05-12T16:00:00.000Z","cp":5062.47},{"stockId":1000001730597,"date":"2026-05-11T16:00:00.000Z","cp":5004.06},{"stockId":1000001730597,"date":"2026-05-10T16:00:00.000Z","cp":5010.35},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730597,"cp":4915.17},{"stockId":1000001730597,"date":"2026-05-06T16:00:00.000Z","cp":5020.26},{"stockId":1000001730597,"date":"2026-05-05T16:00:00.000Z","cp":5026.83},{"stockId":1000001730597,"date":"2026-04-29T16:00:00.000Z","cp":4872.62},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730597,"cp":4889.19},{"stockId":1000001730597,"date":"2026-04-27T16:00:00.000Z","cp":4786.72},{"stockId":1000001730597,"date":"2026-04-26T16:00:00.000Z","cp":4795.37},{"stockId":1000001730597,"date":"2026-04-23T16:00:00.000Z","cp":4730.4},{"stockId":1000001730597,"date":"2026-04-22T16:00:00.000Z","cp":4673.65},{"stockId":1000001730597,"date":"2026-04-21T16:00:00.000Z","cp":4705.61},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730597,"cp":4649.55},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730597,"cp":4624.7},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730597,"cp":4639.63},{"stockId":1000001730597,"date":"2026-04-15T16:00:00.000Z","cp":4628.66},{"stockId":1000001730597,"date":"2026-04-14T16:00:00.000Z","cp":4552.34},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730597,"cp":4626.29},{"stockId":1000001730597,"date":"2026-04-12T16:00:00.000Z","cp":4563.67},{"stockId":1000001730597,"date":"2026-04-09T16:00:00.000Z","cp":4482.25},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730597,"cp":4369.97},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730597,"cp":4380.31},{"stockId":1000001730597,"date":"2026-04-06T16:00:00.000Z","cp":4224.24},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730597,"cp":4162.84},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730597,"cp":4210.94},{"stockId":1000001730597,"date":"2026-03-31T16:00:00.000Z","cp":4294.79},{"stockId":1000001730597,"date":"2026-03-30T16:00:00.000Z","cp":4227.44},{"stockId":1000001730597,"date":"2026-03-29T16:00:00.000Z","cp":4357.87},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730597,"cp":4352.25},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730597,"cp":4266.77},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730597,"cp":4312.98},{"stockId":1000001730597,"date":"2026-03-23T16:00:00.000Z","cp":4227.15},{"stockId":1000001730597,"date":"2026-03-22T16:00:00.000Z","cp":4194.91},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730597,"cp":4332.32},{"stockId":1000001730597,"date":"2026-03-18T16:00:00.000Z","cp":4316.89},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730597,"cp":4435.88},{"stockId":1000001730597,"date":"2026-03-16T16:00:00.000Z","cp":4430.18},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730597,"cp":4533.84},{"stockId":1000001730597,"date":"2026-03-12T16:00:00.000Z","cp":4592.16},{"stockId":1000001730597,"date":"2026-03-11T16:00:00.000Z","cp":4607.15},{"stockId":1000001730597,"date":"2026-03-10T16:00:00.000Z","cp":4605.4},{"stockId":1000001730597,"date":"2026-03-09T16:00:00.000Z","cp":4529.96},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730597,"cp":4459.59},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730597,"cp":4496.27},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730597,"cp":4492.07},{"stockId":1000001730597,"date":"2026-03-03T16:00:00.000Z","cp":4423.51},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730597,"cp":4474.25},{"stockId":1000001730597,"date":"2026-03-01T16:00:00.000Z","cp":4647.31},{"stockId":1000001730597,"date":"2026-02-26T16:00:00.000Z","cp":4658.93},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730597,"cp":4671.7},{"stockId":1000001730597,"date":"2026-02-24T16:00:00.000Z","cp":4698.9},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730597,"cp":4587.74},{"stockId":1000001730597,"date":"2026-02-12T16:00:00.000Z","cp":4487.44},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730597,"cp":4562.18},{"stockId":1000001730597,"date":"2026-02-10T16:00:00.000Z","cp":4514.16},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730597,"cp":4444.83},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730597,"cp":4463.11},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730597,"cp":4367.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730597,"cp":4328.33},{"stockId":1000001730597,"date":"2026-02-03T16:00:00.000Z","cp":4409.36},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730597,"cp":4336.41},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730597,"cp":4213.15},{"stockId":1000001730597,"date":"2026-01-29T16:00:00.000Z","cp":4384.22},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730597,"cp":4439.86},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730597,"cp":4522.79},{"stockId":1000001730597,"date":"2026-01-26T16:00:00.000Z","cp":4485.67},{"stockId":1000001730597,"date":"2026-01-25T16:00:00.000Z","cp":4496.61},{"stockId":1000001730597,"date":"2026-01-22T16:00:00.000Z","cp":4583.6},{"stockId":1000001730597,"date":"2026-01-21T16:00:00.000Z","cp":4470.22},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730597,"cp":4467.46},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730597,"cp":4433.28},{"stockId":1000001730597,"date":"2026-01-18T16:00:00.000Z","cp":4476.85},{"stockId":1000001730597,"date":"2026-01-15T16:00:00.000Z","cp":4460.83},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730597,"cp":4412.37},{"stockId":1000001730597,"date":"2026-01-13T16:00:00.000Z","cp":4324.22},{"stockId":1000001730597,"date":"2026-01-12T16:00:00.000Z","cp":4323.5},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730597,"cp":4420.84},{"stockId":1000001730597,"date":"2026-01-08T16:00:00.000Z","cp":4399.12},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730597,"cp":4372.69},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730597,"cp":4402.15},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730597,"cp":4328.96},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730597,"cp":4234.63},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730597,"cp":4148.4},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730597,"cp":4163.26},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730597,"cp":4139.83},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730597,"cp":4178.64},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730597,"cp":4145.06},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730597,"cp":4158.98},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730597,"cp":4095.19},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730597,"cp":4039.49},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730597,"cp":3961},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730597,"cp":3930.11},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730597,"cp":3971.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730597,"cp":3882.42},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730597,"cp":3960.03},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730597,"cp":3982.69},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730597,"cp":3944.77},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730597,"cp":3980.62},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730597,"cp":3984.49},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730597,"cp":4007.14},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730597,"cp":3962.48},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730597,"cp":3928.63},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730597,"cp":3911.12},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730597,"cp":3937.5534},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730597,"cp":3991.19},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730597,"cp":3926.6},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730597,"cp":3876.95},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730597,"cp":3863.34},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730597,"cp":3880.75},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730597,"cp":3832.12},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730597,"cp":3807.81},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730597,"cp":4016.83},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730597,"cp":4094.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730597,"cp":4069.6},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730597,"cp":4151.45},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730597,"cp":4134.24},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730597,"cp":4209.63},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730597,"cp":4044.39},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730597,"cp":4125.03},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730597,"cp":4147.5},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730597,"cp":4138.26},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730597,"cp":4043.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730597,"cp":3967.55},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730597,"cp":3940.57},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730597,"cp":4017.74},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730597,"cp":4041.16},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730597,"cp":4086.04},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730597,"cp":4095.44},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730597,"cp":3969.35},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730597,"cp":3984.01},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730597,"cp":3900.46},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730597,"cp":3846.03},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730597,"cp":3822.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730597,"cp":3873.18},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730597,"cp":3817.46},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730597,"cp":3795.5},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730597,"cp":3935.99},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730597,"cp":3962.56},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730597,"cp":3903.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730597,"cp":4043.37},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730597,"cp":4028.01},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730597,"cp":4202.36},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730597,"cp":4078.57},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730597,"cp":3998.37},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730597,"cp":3891.35},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730597,"cp":3938.6},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730597,"cp":3907.69},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730597,"cp":3758.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730597,"cp":3766.86},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730597,"cp":3760.91},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730597,"cp":3767.24},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730597,"cp":3777.49},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730597,"cp":3699.58},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730597,"cp":3717.32},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730597,"cp":3681.4},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730597,"cp":3692.31},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730597,"cp":3607.68},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730597,"cp":3637.76},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730597,"cp":3679.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730597,"cp":3596.36},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730597,"cp":3421.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730597,"cp":3486.62},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730597,"cp":3492.44},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730597,"cp":3568.44},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730597,"cp":3533.55},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730597,"cp":3481.1},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730597,"cp":3398.75},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730597,"cp":3472.16},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730597,"cp":3469.68},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730597,"cp":3433},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730597,"cp":3334.31},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730597,"cp":3332.64},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730597,"cp":3294.86},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730597,"cp":3330.74},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730597,"cp":3290.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730597,"cp":3210.22},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730597,"cp":3233.02},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730597,"cp":3167.95},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730597,"cp":3169.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730597,"cp":3115.25},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730597,"cp":3121.79},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730597,"cp":3140.47},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730597,"cp":3120.74},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730597,"cp":3102.34},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730597,"cp":3103.78},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730597,"cp":3122.92},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730597,"cp":3218.49},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730597,"cp":3245.2},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730597,"cp":3226.6},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730597,"cp":3214.41},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730597,"cp":3218.15},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730597,"cp":3153.49},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730597,"cp":3171.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730597,"cp":3111.21},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730597,"cp":3065.91},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730597,"cp":3033.54},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730597,"cp":2991.69},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730597,"cp":2996.73},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730597,"cp":3014.68},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730597,"cp":3024.06},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730597,"cp":3025.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730597,"cp":3009.53},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730597,"cp":3027.33},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730597,"cp":2958.48},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730597,"cp":2971.51},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730597,"cp":2979.19},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730597,"cp":2952.59},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730597,"cp":2947.27},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730597,"cp":2946.66},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730597,"cp":2898.22},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730597,"cp":2899.73},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730597,"cp":2916.12},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730597,"cp":2872.54},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730597,"cp":2821.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730597,"cp":2786.98},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730597,"cp":2790.87},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730597,"cp":2803.79},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730597,"cp":2803.73},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730597,"cp":2797.44},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730597,"cp":2801.09},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730597,"cp":2816.57},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730597,"cp":2832.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730597,"cp":2798.16},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730597,"cp":2838.36},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730597,"cp":2828.09},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730597,"cp":2829.76},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730597,"cp":2824.13},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730597,"cp":2804.76},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730597,"cp":2801.62},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730597,"cp":2836.49},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730597,"cp":2809.59},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730597,"cp":2832.12},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730597,"cp":2851.09},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730597,"cp":2860.86},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730597,"cp":2882.2727},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730597,"cp":2920.2977},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730597,"cp":2897.8397},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730597,"cp":2890.3106},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730597,"cp":2884.1678},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730597,"cp":2886.4355},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730597,"cp":2932.8195},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730597,"cp":2921.9616},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730597,"cp":2922.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730597,"cp":2868.73},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730597,"cp":2890.3},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730597,"cp":2872.36},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730597,"cp":2859.08},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730597,"cp":2812.4},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730597,"cp":2806.12},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730597,"cp":2812.61},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730597,"cp":2830.84},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730597,"cp":2823.84},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730597,"cp":2839.02},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730597,"cp":2832.36},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730597,"cp":2835.78},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730597,"cp":2800.7},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730597,"cp":2802.66},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730597,"cp":2805.24},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730597,"cp":2812.98},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730597,"cp":2837.67},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730597,"cp":2831.74},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730597,"cp":2804.39},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730597,"cp":2760.46},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730597,"cp":2715.77},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730597,"cp":2692.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730597,"cp":2961.27},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730597,"cp":2994.95},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730597,"cp":2997.86},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730597,"cp":2985.73},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730597,"cp":3032.3},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730597,"cp":3071},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730597,"cp":3083.72},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730597,"cp":3091.33},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730597,"cp":3069.92},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730597,"cp":3060.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730597,"cp":3111.45},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730597,"cp":3134.32},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730597,"cp":3146.06},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730597,"cp":3146.5},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730597,"cp":3149.91},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730597,"cp":3100.78},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730597,"cp":3121.98},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730597,"cp":3149.82},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730597,"cp":3144.02},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730597,"cp":3147.38},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730597,"cp":3154.11},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730597,"cp":3098.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730597,"cp":3116.74},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730597,"cp":3142.37},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730597,"cp":3084.25},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730597,"cp":3146.38},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730597,"cp":3138.84},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730597,"cp":3088.19},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730597,"cp":3110.55},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730597,"cp":3095.98},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730597,"cp":3053.43},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730597,"cp":3053.49},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730597,"cp":2986.31},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730597,"cp":3001.11},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730597,"cp":3000.24},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730597,"cp":2989.76},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730597,"cp":2995.58},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730597,"cp":2947.39},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730597,"cp":2983.36},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730597,"cp":2984.3},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730597,"cp":2927.98},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730597,"cp":2861.09},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730597,"cp":2872.11},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730597,"cp":2885.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730597,"cp":2862.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730597,"cp":2874.19},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730597,"cp":2905.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730597,"cp":2922.91},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730597,"cp":2913.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730597,"cp":2899.21},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730597,"cp":2884.9},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730597,"cp":2910.95},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730597,"cp":2824.2},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730597,"cp":2808.06},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730597,"cp":2852},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730597,"cp":2840.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730597,"cp":2868.73},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730597,"cp":2853.51},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730597,"cp":2845.01},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730597,"cp":2882.24},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730597,"cp":2969.51},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730597,"cp":3044.73},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730597,"cp":3038.47},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730597,"cp":3039.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730597,"cp":3049.34},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730597,"cp":3078.76},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730597,"cp":3031.34},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730597,"cp":3062.71},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730597,"cp":3061.9},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730597,"cp":3065.52},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730597,"cp":3059.098},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730597,"cp":3051.4592},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730597,"cp":3105.8464},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730597,"cp":3187.6337},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730597,"cp":3159.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730597,"cp":3170.42},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730597,"cp":3163.08},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730597,"cp":3179.56},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730597,"cp":3136.42},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730597,"cp":3137.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730597,"cp":3197.67},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730597,"cp":3225.0946},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730597,"cp":3206.83},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730597,"cp":3164.04},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730597,"cp":3193.18},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730597,"cp":3123.45},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730597,"cp":3174.29},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730597,"cp":3151.33},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730597,"cp":3272.99},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730597,"cp":3271.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730597,"cp":3271.39},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730597,"cp":3181.14},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730597,"cp":3214.97},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730597,"cp":3331.6},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730597,"cp":3442.06},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730597,"cp":3434.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730597,"cp":3475.7},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730597,"cp":3351.18},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730597,"cp":3331.11},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730597,"cp":3287.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730597,"cp":3286.5},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730597,"cp":3177.9},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730597,"cp":3128.12},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730597,"cp":3175.4},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730597,"cp":3142.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730597,"cp":3163.39},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730597,"cp":3216.05},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730597,"cp":3205.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730597,"cp":3076.41},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730597,"cp":3137.23},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730597,"cp":3076.77},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730597,"cp":3047.12},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730597,"cp":2994.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730597,"cp":2827.4},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730597,"cp":2865.7},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730597,"cp":2917.64},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730597,"cp":2979.78},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730597,"cp":2916.15}]}