window.pageData = {"fund":{"_id":3000000012731,"name":"国泰中证有色金属交易型开放式指数证券投资基金发起式联接基金A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012731","tickerId":12731,"shortName":"国泰中证细分化工产业主题ETF联接C","inceptionDate":"2021-06-23T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","followedNum":1,"indexId":1000000000813,"status":"normal","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":429862.6,"setUpShares":429862.6,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzysjsjyxkfszszqtzjjfqsljjjA","delistedDate":"2024-06-24T16:00:00.000Z","index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"name":"细分化工","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"targetFunds":[{"shortName":"国泰中证细分化工产业主题ETF","stockType":"fund","stockCode":"516220","exchange":"sh","tickerId":516220}],"hotMetrics":{"fp":{"stockId":3000000012731,"type":"fp","f_p_r_fys":-0.018664521319388894,"f_p_r_m1":-0.052067143301212315,"f_p_r_m3":0.008432539682539542,"f_p_r_m6":0.007932573128408338,"f_p_r_y1":-0.11851423616129564,"f_cagr_p_r_fs":-0.15182859396658777,"f_p_r_d1":0.007599537419461511,"f_p_r_y2":-0.35350858596565704,"f_cagr_p_r_fs_sic":22,"f_cagr_p_r_fs_sirp":0.5238095238095238,"f_p_r_fys_sic":20,"f_p_r_fys_sirp":0.2631578947368421,"f_p_r_m1_sic":22,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.47619047619047616,"f_p_r_m6_sic":22,"f_p_r_m6_sirp":0.23809523809523808,"f_p_r_y1_sic":18,"f_p_r_y1_sirp":0.7058823529411765,"f_p_r_y2_sic":18,"f_p_r_y2_sirp":0.9411764705882353,"f_p_r_y3":-0.3900390039003909,"f_p_r_y3_sic":8,"f_p_r_y3_sirp":0.14285714285714285,"last_data_date":"2024-06-24T16:00:00.000Z"}},"masterSlaveFunds":[]},"index":{"_id":1000000000813,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"细分化工","csiCode":"000813","series":"thematic","launchDate":"2012-04-10T16:00:00.000Z","lastUpdated":"2024-12-25T07:00:17.464Z","followedNum":924,"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/000813factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175357-000813_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证细分化工产业主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700813,"memoNum":45,"constituentsMarkets":["a"],"pinyin":"xfhg","hotSpots":[""]},"managerEmploymentList":[{"_id":"66f6ca87a854077615f4729c","appointmentDate":"2021-06-23T16:00:00.000Z","departureDate":"2023-05-11T16:00:00.000Z","isEmployed":false,"source":"cn_info","stockId":3000000012731,"managerId":7002325190100,"declarationDate":"2023-05-12T16:00:00.000Z","manager":{"_id":7002325190100,"name":"王玉","tickerId":2325190100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20727024","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000012731,"name":"国泰中证有色金属交易型开放式指数证券投资基金发起式联接基金A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012731","tickerId":12731,"shortName":"国泰中证细分化工产业主题ETF联接C","inceptionDate":"2021-06-23T16:00:00.000Z","currency":"CNY","followedNum":1},"fundHotMetrics":{},"employedYears":1,"employedMonths":10,"managerYearStartProfit":0,"managerCagr":-0.1669,"managerTotalProfit":-0.291,"indexYearStartProfit":0,"indexCagr":-0.1801,"indexTotalProfit":-0.3121},{"_id":"66f6ca87a854077615f4729d","appointmentDate":"2023-05-11T16:00:00.000Z","departureDate":"2024-06-25T16:00:00.000Z","isEmployed":false,"source":"cn_info","stockId":3000000012731,"managerId":7002524223190,"declarationDate":"2024-06-24T16:00:00.000Z","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":3000000012731,"name":"国泰中证有色金属交易型开放式指数证券投资基金发起式联接基金A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012731","tickerId":12731,"shortName":"国泰中证细分化工产业主题ETF联接C","inceptionDate":"2021-06-23T16:00:00.000Z","currency":"CNY","followedNum":1},"fundHotMetrics":{},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0,"managerCagr":-0.1258,"managerTotalProfit":-0.1398,"indexYearStartProfit":0,"indexCagr":-0.1677,"indexTotalProfit":-0.1858}],"influencesList":[],"netValueList":[{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6099},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6053},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6114},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.609},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6151},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6221},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6192},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6202},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6213},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6299},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6307},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6305},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6345},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6362},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.64},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6323},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6379},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6434},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6444},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6421},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6479},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6434},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.646},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6588},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6568},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.665},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6636},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6546},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6567},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6597},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6639},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6676},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6701},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6652},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6735},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6672},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6447},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6515},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6346},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6255},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.624},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012731,"lxr_nv_fc":0.6238}],"priceMetricsList":[{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000813,"cp":4215.9727},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000813,"cp":4163.83},{"stockId":1000000000813,"date":"2026-04-16T16:00:00.000Z","cp":4163.65},{"stockId":1000000000813,"date":"2026-04-15T16:00:00.000Z","cp":4219.74},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000813,"cp":4162.82},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000813,"cp":4235.71},{"stockId":1000000000813,"date":"2026-04-12T16:00:00.000Z","cp":4212.04},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000813,"cp":4211.27},{"stockId":1000000000813,"date":"2026-04-08T16:00:00.000Z","cp":4182.2},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000813,"cp":4172.12},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000813,"cp":4100.02},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000813,"cp":3965.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000813,"cp":4018.47},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000813,"cp":4064.42},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000813,"cp":4013.1},{"stockId":1000000000813,"date":"2026-03-29T16:00:00.000Z","cp":4126.56},{"stockId":1000000000813,"date":"2026-03-26T16:00:00.000Z","cp":4093.99},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000813,"cp":3993.29},{"stockId":1000000000813,"date":"2026-03-24T16:00:00.000Z","cp":3993.51},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000813,"cp":3922.88},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000813,"cp":3883.21},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000813,"cp":3946.1},{"stockId":1000000000813,"date":"2026-03-18T16:00:00.000Z","cp":3985.58},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000813,"cp":4171.39},{"stockId":1000000000813,"date":"2026-03-16T16:00:00.000Z","cp":4194.42},{"stockId":1000000000813,"date":"2026-03-15T16:00:00.000Z","cp":4295.4},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000813,"cp":4447.69},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000813,"cp":4464.2},{"stockId":1000000000813,"date":"2026-03-10T16:00:00.000Z","cp":4461.33},{"stockId":1000000000813,"date":"2026-03-09T16:00:00.000Z","cp":4355.65},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000813,"cp":4388.39},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000813,"cp":4452.79},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000813,"cp":4371.27},{"stockId":1000000000813,"date":"2026-03-03T16:00:00.000Z","cp":4330.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000813,"cp":4399.07},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000813,"cp":4544.8},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000813,"cp":4474.09},{"stockId":1000000000813,"date":"2026-02-25T16:00:00.000Z","cp":4436.71},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000813,"cp":4422.11},{"stockId":1000000000813,"date":"2026-02-23T16:00:00.000Z","cp":4347.16},{"stockId":1000000000813,"date":"2026-02-12T16:00:00.000Z","cp":4204.8},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000813,"cp":4289.96},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000813,"cp":4286.11},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000813,"cp":4188.79},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000813,"cp":4196.74},{"stockId":1000000000813,"date":"2026-02-05T16:00:00.000Z","cp":4145.53},{"stockId":1000000000813,"date":"2026-02-04T16:00:00.000Z","cp":4045.27},{"stockId":1000000000813,"date":"2026-02-03T16:00:00.000Z","cp":4124.31},{"stockId":1000000000813,"date":"2026-02-02T16:00:00.000Z","cp":4118.47},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000813,"cp":3971.53},{"stockId":1000000000813,"date":"2026-01-29T16:00:00.000Z","cp":4248.38},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000813,"cp":4288.17},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000813,"cp":4317.41},{"stockId":1000000000813,"date":"2026-01-26T16:00:00.000Z","cp":4227.79},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000813,"cp":4274.4},{"stockId":1000000000813,"date":"2026-01-22T16:00:00.000Z","cp":4294.03},{"stockId":1000000000813,"date":"2026-01-21T16:00:00.000Z","cp":4255.25},{"stockId":1000000000813,"date":"2026-01-20T16:00:00.000Z","cp":4193.18},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000813,"cp":4170.7},{"stockId":1000000000813,"date":"2026-01-18T16:00:00.000Z","cp":4108.18},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000813,"cp":3986.66},{"stockId":1000000000813,"date":"2026-01-14T16:00:00.000Z","cp":4007.03},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000813,"cp":3955.52},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000813,"cp":3940.76},{"stockId":1000000000813,"date":"2026-01-11T16:00:00.000Z","cp":3920.79},{"stockId":1000000000813,"date":"2026-01-08T16:00:00.000Z","cp":3950.19},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000813,"cp":3941.67},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000813,"cp":3982.95},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000813,"cp":4004.53},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000813,"cp":3862.28},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000813,"cp":3812.72},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000813,"cp":3820.91},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000813,"cp":3751.82},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000813,"cp":3792.65},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000813,"cp":3714.49},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000813,"cp":3684.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000813,"cp":3628.39},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000813,"cp":3604.94},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000813,"cp":3546.29},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000813,"cp":3491.27},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000813,"cp":3494.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000813,"cp":3386.42},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000813,"cp":3436.69},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000813,"cp":3423.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000813,"cp":3432.08},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000813,"cp":3455.08},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000813,"cp":3443.32},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000813,"cp":3496.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000813,"cp":3491.57},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000813,"cp":3442.47},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000813,"cp":3462.322},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000813,"cp":3455.5803},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000813,"cp":3485.6},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000813,"cp":3452.47},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000813,"cp":3406.65},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000813,"cp":3363.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000813,"cp":3380.02},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000813,"cp":3343.54},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000813,"cp":3374.91},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000813,"cp":3526.4},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000813,"cp":3580.98},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000813,"cp":3533.76},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000813,"cp":3658.93},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000813,"cp":3608.29},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000813,"cp":3675.54},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000813,"cp":3545.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000813,"cp":3558.3},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000813,"cp":3562.6},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000813,"cp":3489.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000813,"cp":3377.55},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000813,"cp":3297.32},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000813,"cp":3278.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000813,"cp":3354.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000813,"cp":3365.01},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000813,"cp":3361.17},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000813,"cp":3369.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000813,"cp":3277.09},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000813,"cp":3278.17},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000813,"cp":3237.03},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000813,"cp":3239.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000813,"cp":3172.09},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000813,"cp":3196.11},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000813,"cp":3172.81},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000813,"cp":3163.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000813,"cp":3238.3},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000813,"cp":3298.61},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000813,"cp":3276.17},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000813,"cp":3371.25},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000813,"cp":3416.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000813,"cp":3441.57},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000813,"cp":3353.27},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000813,"cp":3295.59},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000813,"cp":3215.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000813,"cp":3201.99},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000813,"cp":3204.2},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000813,"cp":3156.67},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000813,"cp":3190.83},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000813,"cp":3228.41},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000813,"cp":3218.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000813,"cp":3254.47},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000813,"cp":3239.74},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000813,"cp":3259.54},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000813,"cp":3254.65},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000813,"cp":3266.34},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000813,"cp":3216.35},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000813,"cp":3264.52},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000813,"cp":3281.39},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000813,"cp":3160.06},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000813,"cp":3070.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000813,"cp":3110.97},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000813,"cp":3137.33},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000813,"cp":3208.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000813,"cp":3190.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000813,"cp":3142.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000813,"cp":3120.51},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000813,"cp":3184.21},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000813,"cp":3128.7},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000813,"cp":3072.33},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000813,"cp":3036.23},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000813,"cp":2995.97},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000813,"cp":2942.35},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000813,"cp":2962.93},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000813,"cp":2953.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000813,"cp":2890.07},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000813,"cp":2925.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000813,"cp":2915.35},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000813,"cp":2910.04},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000813,"cp":2863.25},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000813,"cp":2855.33},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000813,"cp":2863.07},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000813,"cp":2836.62},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000813,"cp":2818.28},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000813,"cp":2815.74},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000813,"cp":2829.35},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000813,"cp":2912.83},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000813,"cp":2883.8},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000813,"cp":2884.22},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000813,"cp":2885.57},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000813,"cp":2880.8},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000813,"cp":2854.61},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000813,"cp":2873.22},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000813,"cp":2802.28},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000813,"cp":2735.14},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000813,"cp":2678.91},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000813,"cp":2656.99},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000813,"cp":2666.37},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000813,"cp":2684.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000813,"cp":2677.24},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000813,"cp":2678.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000813,"cp":2653.98},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000813,"cp":2682.53},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000813,"cp":2647.56},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000813,"cp":2646.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000813,"cp":2675.33},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000813,"cp":2662.75},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000813,"cp":2649.33},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000813,"cp":2643.6998},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000813,"cp":2633.6692},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000813,"cp":2615.1825},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000813,"cp":2619.3794},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000813,"cp":2609.9229},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000813,"cp":2574.2234},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000813,"cp":2570.4902},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000813,"cp":2584.6913},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000813,"cp":2607.4455},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000813,"cp":2622.666},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000813,"cp":2627.9435},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000813,"cp":2636.4687},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000813,"cp":2635.8442},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000813,"cp":2631.849},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000813,"cp":2618.7294},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000813,"cp":2634.5114},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000813,"cp":2622.3108},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000813,"cp":2601.96},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000813,"cp":2596.4141},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000813,"cp":2574.4213},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000813,"cp":2571.4682},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000813,"cp":2598.6571},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000813,"cp":2575.4575},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000813,"cp":2592.1423},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000813,"cp":2596.0462},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000813,"cp":2603.6471},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000813,"cp":2613.7439},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000813,"cp":2649.145},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000813,"cp":2640.6153},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000813,"cp":2634.7979},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000813,"cp":2641.4659},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000813,"cp":2647.0299},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000813,"cp":2672.9771},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000813,"cp":2655.5962},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000813,"cp":2655.2411},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000813,"cp":2619.9331},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000813,"cp":2636.0566},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000813,"cp":2648.9452},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000813,"cp":2629.7252},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000813,"cp":2587.1947},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000813,"cp":2582.9616},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000813,"cp":2577.7225},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000813,"cp":2597.9233},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000813,"cp":2577.538},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000813,"cp":2583.1065},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000813,"cp":2562.2039},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000813,"cp":2561.5558},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000813,"cp":2535.0969},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000813,"cp":2534.7669},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000813,"cp":2538.0749},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000813,"cp":2556.0744},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000813,"cp":2580.7583},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000813,"cp":2568.7878},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000813,"cp":2565.249},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000813,"cp":2526.5831},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000813,"cp":2510.5855},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000813,"cp":2471.6859},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000813,"cp":2713.0795},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000813,"cp":2748.8488},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000813,"cp":2745.8101},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000813,"cp":2731.7557},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000813,"cp":2760.4079},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000813,"cp":2801.7187},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000813,"cp":2797.0095},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000813,"cp":2804.6267},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000813,"cp":2777.7112},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000813,"cp":2768.7273},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000813,"cp":2804.1576},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000813,"cp":2825.0211},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000813,"cp":2837.3932},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000813,"cp":2844.7446},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000813,"cp":2836.075},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000813,"cp":2807.0639},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000813,"cp":2818.9163},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000813,"cp":2833.5893},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000813,"cp":2807.127},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000813,"cp":2797.3938},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000813,"cp":2789.1649},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000813,"cp":2770.4157},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000813,"cp":2783.5189},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000813,"cp":2795.9272},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000813,"cp":2757.534},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000813,"cp":2792.2067},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000813,"cp":2771.4397},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000813,"cp":2739.7001},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000813,"cp":2779.9566},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000813,"cp":2770.8522},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000813,"cp":2769.9072},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000813,"cp":2762.9843},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000813,"cp":2746.6599},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000813,"cp":2757.1931},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000813,"cp":2763.1409},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000813,"cp":2770.1573},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000813,"cp":2770.7334},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000813,"cp":2737.334},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000813,"cp":2728.963},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000813,"cp":2712.5575},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000813,"cp":2671.4303},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000813,"cp":2658.0982},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000813,"cp":2680.0426},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000813,"cp":2651.9183},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000813,"cp":2633.5809},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000813,"cp":2641.8241},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000813,"cp":2659.8344},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000813,"cp":2679.5025},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000813,"cp":2681.65},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000813,"cp":2641.2133},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000813,"cp":2631.3494},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000813,"cp":2650.7599},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000813,"cp":2590.8459},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000813,"cp":2576.0971},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000813,"cp":2608.0284},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000813,"cp":2601.0235},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000813,"cp":2641.4086},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000813,"cp":2637.8763},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000813,"cp":2619.6991},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000813,"cp":2634.349},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000813,"cp":2702.2396},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000813,"cp":2748.6834},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000813,"cp":2742.7877},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000813,"cp":2741.9442},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000813,"cp":2734.284},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000813,"cp":2766.5646},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000813,"cp":2730.5472},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000813,"cp":2735.9457},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000813,"cp":2748.889},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000813,"cp":2760.1745},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000813,"cp":2758.8118},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000813,"cp":2756.8841},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000813,"cp":2789.1229},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000813,"cp":2858.5159},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000813,"cp":2836.24},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000813,"cp":2828.67},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000813,"cp":2813.2},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000813,"cp":2811.27},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000813,"cp":2772.07},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000813,"cp":2781.34},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000813,"cp":2818.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000813,"cp":2828.3},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000813,"cp":2802.63},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000813,"cp":2773.62},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000813,"cp":2807.42},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000813,"cp":2763.07},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000813,"cp":2788.17},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000813,"cp":2787},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000813,"cp":2894.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000813,"cp":2895.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000813,"cp":2870.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000813,"cp":2810.94},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000813,"cp":2847.17},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000813,"cp":2890.52},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000813,"cp":2963.83},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000813,"cp":2957.28},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000813,"cp":2974.68},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000813,"cp":2937.17},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000813,"cp":2933.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000813,"cp":2892.45},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000813,"cp":2872.87},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000813,"cp":2802.26},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000813,"cp":2769.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000813,"cp":2753.84},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000813,"cp":2755.23},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000813,"cp":2766.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000813,"cp":2826.54},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000813,"cp":2807.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000813,"cp":2734.69},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000813,"cp":2785.57},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000813,"cp":2743.49},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000813,"cp":2705.93},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000813,"cp":2694.36},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000813,"cp":2619.79},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000813,"cp":2673.47},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000813,"cp":2690.14},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000813,"cp":2752.49},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000813,"cp":2712.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000813,"cp":2808.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000813,"cp":2805.71},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000813,"cp":3048.66},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000813,"cp":2935.97},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000813,"cp":2702.34},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000813,"cp":2556.11},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000813,"cp":2447.55},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000813,"cp":2442.87},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000813,"cp":2320.09},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000813,"cp":2322.34},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000813,"cp":2340.63},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000813,"cp":2299.69},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000813,"cp":2283.97},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000813,"cp":2310.5},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000813,"cp":2323.76},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000813,"cp":2302.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000813,"cp":2323.21},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000813,"cp":2334.46},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000813,"cp":2373.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000813,"cp":2390.51},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000813,"cp":2402.99},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000813,"cp":2374.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000813,"cp":2412.17},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000813,"cp":2364.29},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000813,"cp":2344.15},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000813,"cp":2331.84},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000813,"cp":2337.92},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000813,"cp":2329.86},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000813,"cp":2320.24},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000813,"cp":2336.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000813,"cp":2336.44},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000813,"cp":2370.24},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000813,"cp":2366.31},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000813,"cp":2379.43},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000813,"cp":2372.31},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000813,"cp":2433.05},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000813,"cp":2434.74},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000813,"cp":2440.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000813,"cp":2467.25},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000813,"cp":2444.07},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000813,"cp":2436.75},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000813,"cp":2416.67},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000813,"cp":2466.12},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000813,"cp":2487.39},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000813,"cp":2536.92},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000813,"cp":2441.96},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000813,"cp":2470.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000813,"cp":2501.64},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000813,"cp":2467.13},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000813,"cp":2464.41},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000813,"cp":2496.32},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000813,"cp":2588.17},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000813,"cp":2622.4},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000813,"cp":2619.36},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000813,"cp":2609.74},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000813,"cp":2621.41},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000813,"cp":2639.81},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000813,"cp":2661.71},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000813,"cp":2654.67},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000813,"cp":2575.96},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000813,"cp":2595.77},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000813,"cp":2585.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000813,"cp":2642.39},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000813,"cp":2629.3},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000813,"cp":2648.82},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000813,"cp":2664.18},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000813,"cp":2719.97},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000813,"cp":2672.06},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000813,"cp":2677.19},{"stockId":1000000000813,"date":"2024-06-25T16:00:00.000Z","cp":2738.35},{"stockId":1000000000813,"date":"2024-06-24T16:00:00.000Z","cp":2708.9},{"stockId":1000000000813,"date":"2024-06-23T16:00:00.000Z","cp":2686.26},{"stockId":1000000000813,"date":"2024-06-20T16:00:00.000Z","cp":2715.49},{"stockId":1000000000813,"date":"2024-06-19T16:00:00.000Z","cp":2706.51},{"stockId":1000000000813,"date":"2024-06-18T16:00:00.000Z","cp":2738.4},{"stockId":1000000000813,"date":"2024-06-17T16:00:00.000Z","cp":2771.51},{"stockId":1000000000813,"date":"2024-06-16T16:00:00.000Z","cp":2757.86},{"stockId":1000000000813,"date":"2024-06-13T16:00:00.000Z","cp":2761.6},{"stockId":1000000000813,"date":"2024-06-12T16:00:00.000Z","cp":2765.99},{"stockId":1000000000813,"date":"2024-06-11T16:00:00.000Z","cp":2807.82},{"stockId":1000000000813,"date":"2024-06-10T16:00:00.000Z","cp":2812.77},{"stockId":1000000000813,"date":"2024-06-06T16:00:00.000Z","cp":2811.07},{"stockId":1000000000813,"date":"2024-06-05T16:00:00.000Z","cp":2830.82},{"stockId":1000000000813,"date":"2024-06-04T16:00:00.000Z","cp":2842.66},{"stockId":1000000000813,"date":"2024-06-03T16:00:00.000Z","cp":2865.79},{"stockId":1000000000813,"date":"2024-06-02T16:00:00.000Z","cp":2828.18},{"stockId":1000000000813,"date":"2024-05-30T16:00:00.000Z","cp":2857.68},{"stockId":1000000000813,"date":"2024-05-29T16:00:00.000Z","cp":2884.8},{"stockId":1000000000813,"date":"2024-05-28T16:00:00.000Z","cp":2897.27},{"stockId":1000000000813,"date":"2024-05-27T16:00:00.000Z","cp":2885.81},{"stockId":1000000000813,"date":"2024-05-26T16:00:00.000Z","cp":2913.92},{"stockId":1000000000813,"date":"2024-05-23T16:00:00.000Z","cp":2895.04},{"stockId":1000000000813,"date":"2024-05-22T16:00:00.000Z","cp":2907.96},{"stockId":1000000000813,"date":"2024-05-21T16:00:00.000Z","cp":2970.38},{"stockId":1000000000813,"date":"2024-05-20T16:00:00.000Z","cp":2963.76},{"stockId":1000000000813,"date":"2024-05-19T16:00:00.000Z","cp":3004.45},{"stockId":1000000000813,"date":"2024-05-16T16:00:00.000Z","cp":2997.31},{"stockId":1000000000813,"date":"2024-05-15T16:00:00.000Z","cp":2953.77},{"stockId":1000000000813,"date":"2024-05-14T16:00:00.000Z","cp":2964.09},{"stockId":1000000000813,"date":"2024-05-13T16:00:00.000Z","cp":2979.45},{"stockId":1000000000813,"date":"2024-05-12T16:00:00.000Z","cp":3002.73},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000813,"cp":3020.94},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000813,"cp":3035.16},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000813,"cp":3010.36},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000813,"cp":3051.57},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000813,"cp":3020.59},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000813,"cp":2910.7},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000813,"cp":2943.77},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000813,"cp":2861.59},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000813,"cp":2816.88},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000813,"cp":2809.36},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000813,"cp":2808.81}]}