window.pageData = {"fund":{"_id":3000000013447,"stockCode":"013447","shortName":"华宝中证智能制造主题ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13447,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"华宝中证智能制造主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050220000,"followedNum":0,"inceptionDate":"2021-10-20T16:00:00.000Z","masterFundShortName":"华宝中证智能制造主题ETF发起式联接","setUpDate":"2021-10-20T16:00:00.000Z","setUpAssetScale":15154772.64,"setUpShares":15154772.64,"pinyin":"hbzzznzzztjyxkfszszqtzjjfqsljjj","indexId":1000000930850,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"delistedDate":"2024-10-20T16:00:00.000Z","index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"name":"智能制造","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"targetFunds":[{"shortName":"智能制造ETF(516800)","stockType":"fund","stockCode":"516800","exchange":"sh","tickerId":516800}],"hotMetrics":{"fp":{"stockId":3000000013447,"type":"fp","f_p_r_fys":0.16293888166449966,"f_p_r_m1":0.3975621190811067,"f_p_r_m3":0.20998511703423106,"f_p_r_m6":0.26010990559391356,"f_p_r_y1":0.18340611353711722,"f_cagr_p_r_fs":-0.03655318894977522,"f_p_r_d1":0.023812249570692723,"f_p_r_y2":0.14389869531849664,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0,"f_p_r_y3":-0.1056999999999999,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0.5,"last_data_date":"2024-10-20T16:00:00.000Z"},"f_as":{"stockId":3000000013447,"type":"f_as","f_tas":16016870.226,"f_tas_d":"2024-09-29T16:00:00.000Z"}},"masterSlaveFunds":[]},"index":{"_id":1000000930850,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"智能制造","csiCode":"930850","series":"thematic","launchDate":"2016-07-19T16:00:00.000Z","lastUpdated":"2024-12-25T07:28:58.117Z","followedNum":361,"description":"中证智能制造主题指数选取为智能制造提供关键技术装备和核心支撑软件，以及应用智能制造进行生产的上市公司证券作为指数样本，以反映智能制造主题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/930850factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180208-930850_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证智能制造主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720850,"constituentsMarkets":["a"],"pinyin":"znzz","memoNum":2,"hotSpots":[null]},"managerEmploymentList":[{"_id":"6793ae2511d0ba6810e31af0","appointmentDate":"2021-10-20T16:00:00.000Z","departureDate":"2024-10-21T16:00:00.000Z","isEmployed":false,"source":"cn_info","stockId":3000000013447,"managerId":7002606218000,"declarationDate":"2024-10-21T16:00:00.000Z","manager":{"_id":7002606218000,"name":"张放","tickerId":2606218000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20782836","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company","blackenedNum":1},"fund":{"_id":3000000013447,"stockCode":"013447","shortName":"华宝中证智能制造主题ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":13447,"currency":"CNY","exchange":"jj","name":"华宝中证智能制造主题交易型开放式指数证券投资基金发起式联接基金","followedNum":0,"inceptionDate":"2021-10-20T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000013447,"type":"f_as","f_tas":16016870.226,"f_tas_d":"2024-09-29T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0,"managerCagr":-0.0366,"managerTotalProfit":-0.1057,"indexYearStartProfit":0,"indexCagr":-0.0615,"indexTotalProfit":-0.1733}],"influencesList":[],"netValueList":[{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.8943},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.8735},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.8124},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.8081},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.82},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.8356},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.8099},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.855},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.885},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.9141},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.8188},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7338},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6898},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6675},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6614},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6365},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6399},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6406},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6356},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6373},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6429},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6469},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6477},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6408},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.644},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6555},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6556},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6585},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6526},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6707},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6542},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6462},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6422},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6515},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6515},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.651},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6607},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6646},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6743},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6743},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.675},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6699},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6762},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6728},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.678},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6789},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6792},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6844},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6784},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7045},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7212},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7217},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6986},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6969},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7045},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6984},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7052},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7141},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7396},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7391},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7284},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7265},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7353},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.718},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7234},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7278},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7194},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7185},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.6948},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7028},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7021},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7105},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.71},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7202},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7201},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7201},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7156},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7255},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7083},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7261},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7441},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7434},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7518},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7572},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7523},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7428},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7392},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7346},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013447,"lxr_nv_fc":0.7372}],"priceMetricsList":[{"stockId":1000000930850,"date":"2026-06-08T16:00:00.000Z","cp":6252.19},{"stockId":1000000930850,"date":"2026-06-07T16:00:00.000Z","cp":6012.92},{"stockId":1000000930850,"date":"2026-06-04T16:00:00.000Z","cp":6247.17},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930850,"cp":6398.88},{"stockId":1000000930850,"date":"2026-06-02T16:00:00.000Z","cp":6321.9},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930850,"cp":6192.55},{"stockId":1000000930850,"date":"2026-05-31T16:00:00.000Z","cp":6084.37},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930850,"cp":6263.85},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930850,"cp":6584.08},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930850,"cp":6514.56},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930850,"cp":6662.14},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930850,"cp":6702.45},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930850,"cp":6380.26},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930850,"cp":6183.38},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930850,"cp":6392.32},{"stockId":1000000930850,"date":"2026-05-18T16:00:00.000Z","cp":6248.38},{"stockId":1000000930850,"date":"2026-05-17T16:00:00.000Z","cp":6084.63},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930850,"cp":5996.51},{"stockId":1000000930850,"date":"2026-05-13T16:00:00.000Z","cp":5994.05},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930850,"cp":6152.85},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930850,"cp":5990.35},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930850,"cp":6036.41},{"stockId":1000000930850,"date":"2026-05-07T16:00:00.000Z","cp":5820.11},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930850,"cp":5857.67},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930850,"cp":5726.76},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930850,"cp":5538.97},{"stockId":1000000930850,"date":"2026-04-28T16:00:00.000Z","cp":5397.49},{"stockId":1000000930850,"date":"2026-04-27T16:00:00.000Z","cp":5362.17},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930850,"cp":5436.63},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930850,"cp":5303.16},{"stockId":1000000930850,"date":"2026-04-22T16:00:00.000Z","cp":5323.84},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930850,"cp":5399.87},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930850,"cp":5269.21},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930850,"cp":5311.03},{"stockId":1000000930850,"date":"2026-04-16T16:00:00.000Z","cp":5241.36},{"stockId":1000000930850,"date":"2026-04-15T16:00:00.000Z","cp":5191.77},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930850,"cp":5107.35},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930850,"cp":5150.72},{"stockId":1000000930850,"date":"2026-04-12T16:00:00.000Z","cp":5045.78},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930850,"cp":5027.21},{"stockId":1000000930850,"date":"2026-04-08T16:00:00.000Z","cp":4942.41},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930850,"cp":4955.89},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930850,"cp":4671.6},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930850,"cp":4644.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930850,"cp":4642.37},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930850,"cp":4773.49},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930850,"cp":4637.66},{"stockId":1000000930850,"date":"2026-03-29T16:00:00.000Z","cp":4743.77},{"stockId":1000000930850,"date":"2026-03-26T16:00:00.000Z","cp":4774.49},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930850,"cp":4742.86},{"stockId":1000000930850,"date":"2026-03-24T16:00:00.000Z","cp":4863.94},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930850,"cp":4748.73},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930850,"cp":4685.09},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930850,"cp":4907.7},{"stockId":1000000930850,"date":"2026-03-18T16:00:00.000Z","cp":4972.32},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930850,"cp":5076.44},{"stockId":1000000930850,"date":"2026-03-16T16:00:00.000Z","cp":4966.22},{"stockId":1000000930850,"date":"2026-03-15T16:00:00.000Z","cp":5096.98},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930850,"cp":5075.72},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930850,"cp":5140.18},{"stockId":1000000930850,"date":"2026-03-10T16:00:00.000Z","cp":5188.4},{"stockId":1000000930850,"date":"2026-03-09T16:00:00.000Z","cp":5206.97},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930850,"cp":5088.71},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930850,"cp":5132.29},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930850,"cp":5128.67},{"stockId":1000000930850,"date":"2026-03-03T16:00:00.000Z","cp":5023.2},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930850,"cp":5035.19},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930850,"cp":5298.94},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930850,"cp":5377.61},{"stockId":1000000930850,"date":"2026-02-25T16:00:00.000Z","cp":5389.64},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930850,"cp":5318.57},{"stockId":1000000930850,"date":"2026-02-23T16:00:00.000Z","cp":5285.32},{"stockId":1000000930850,"date":"2026-02-12T16:00:00.000Z","cp":5291.21},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930850,"cp":5321.09},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930850,"cp":5200.34},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930850,"cp":5257.98},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930850,"cp":5248.24},{"stockId":1000000930850,"date":"2026-02-05T16:00:00.000Z","cp":5083.44},{"stockId":1000000930850,"date":"2026-02-04T16:00:00.000Z","cp":5104.73},{"stockId":1000000930850,"date":"2026-02-03T16:00:00.000Z","cp":5199.07},{"stockId":1000000930850,"date":"2026-02-02T16:00:00.000Z","cp":5278.86},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930850,"cp":5133.05},{"stockId":1000000930850,"date":"2026-01-29T16:00:00.000Z","cp":5326.06},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930850,"cp":5313.16},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930850,"cp":5466.7},{"stockId":1000000930850,"date":"2026-01-26T16:00:00.000Z","cp":5463.53},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930850,"cp":5370.92},{"stockId":1000000930850,"date":"2026-01-22T16:00:00.000Z","cp":5467.8},{"stockId":1000000930850,"date":"2026-01-21T16:00:00.000Z","cp":5394.64},{"stockId":1000000930850,"date":"2026-01-20T16:00:00.000Z","cp":5396.74},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930850,"cp":5268.67},{"stockId":1000000930850,"date":"2026-01-18T16:00:00.000Z","cp":5351.88},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930850,"cp":5356.15},{"stockId":1000000930850,"date":"2026-01-14T16:00:00.000Z","cp":5253.59},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930850,"cp":5223.75},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930850,"cp":5155.22},{"stockId":1000000930850,"date":"2026-01-11T16:00:00.000Z","cp":5288.9},{"stockId":1000000930850,"date":"2026-01-08T16:00:00.000Z","cp":5135.29},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930850,"cp":5073.69},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930850,"cp":5043.6},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930850,"cp":5013.67},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930850,"cp":4929.89},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930850,"cp":4787.03},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930850,"cp":4832.41},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930850,"cp":4782.45},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930850,"cp":4755.76},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930850,"cp":4777.3},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930850,"cp":4745.13},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930850,"cp":4672.91},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930850,"cp":4647.44},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930850,"cp":4537.85},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930850,"cp":4539.44},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930850,"cp":4572.12},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930850,"cp":4472.37},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930850,"cp":4572.09},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930850,"cp":4695.81},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930850,"cp":4659.5},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930850,"cp":4747.61},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930850,"cp":4765.14},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930850,"cp":4762.27},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930850,"cp":4650.31},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930850,"cp":4638.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930850,"cp":4572.3173},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930850,"cp":4601.6333},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930850,"cp":4660.63},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930850,"cp":4577.09},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930850,"cp":4535.46},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930850,"cp":4523.12},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930850,"cp":4455.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930850,"cp":4407.88},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930850,"cp":4393.67},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930850,"cp":4576.52},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930850,"cp":4614},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930850,"cp":4651.43},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930850,"cp":4643.37},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930850,"cp":4637.51},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930850,"cp":4770.89},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930850,"cp":4702.71},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930850,"cp":4733.33},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930850,"cp":4820.2},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930850,"cp":4851.01},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930850,"cp":4935.94},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930850,"cp":4799.77},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930850,"cp":4820.17},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930850,"cp":4898.32},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930850,"cp":4908.15},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930850,"cp":5032.05},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930850,"cp":5140.74},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930850,"cp":5057.63},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930850,"cp":5082.29},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930850,"cp":4968.04},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930850,"cp":4803.88},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930850,"cp":4836.92},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930850,"cp":4862.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930850,"cp":4724.8},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930850,"cp":4655.54},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930850,"cp":4837.47},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930850,"cp":4869.64},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930850,"cp":4762.82},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930850,"cp":4991.59},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930850,"cp":4987.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930850,"cp":5235.04},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930850,"cp":5101.17},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930850,"cp":5064.35},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930850,"cp":5007.54},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930850,"cp":5151.56},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930850,"cp":5108.31},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930850,"cp":4970.34},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930850,"cp":4988.73},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930850,"cp":4826.72},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930850,"cp":4892.45},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930850,"cp":4828.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930850,"cp":4775.66},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930850,"cp":4715.81},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930850,"cp":4717.01},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930850,"cp":4618.34},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930850,"cp":4395.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930850,"cp":4331.8},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930850,"cp":4454.02},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930850,"cp":4415.43},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930850,"cp":4268.88},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930850,"cp":4492.47},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930850,"cp":4571.18},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930850,"cp":4667.59},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930850,"cp":4605.33},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930850,"cp":4642.48},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930850,"cp":4411.89},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930850,"cp":4417.94},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930850,"cp":4450.6},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930850,"cp":4325.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930850,"cp":4096.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930850,"cp":4132.5},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930850,"cp":4029.25},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930850,"cp":4024.76},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930850,"cp":3940.79},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930850,"cp":3882.48},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930850,"cp":3865.04},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930850,"cp":3802.47},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930850,"cp":3715.01},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930850,"cp":3675.23},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930850,"cp":3729.01},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930850,"cp":3724.3},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930850,"cp":3684.83},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930850,"cp":3657.54},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930850,"cp":3626.12},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930850,"cp":3640.53},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930850,"cp":3651.93},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930850,"cp":3682.16},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930850,"cp":3642.95},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930850,"cp":3638.79},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930850,"cp":3594.43},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930850,"cp":3541.36},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930850,"cp":3543.88},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930850,"cp":3538.48},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930850,"cp":3519.54},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930850,"cp":3523.61},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930850,"cp":3483.23},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930850,"cp":3481.9},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930850,"cp":3457.01},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930850,"cp":3460.69},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930850,"cp":3419.54},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930850,"cp":3424.77},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930850,"cp":3448.91},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930850,"cp":3388.22},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930850,"cp":3409.27},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930850,"cp":3421.5},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930850,"cp":3393.02},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930850,"cp":3447.66},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930850,"cp":3467.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930850,"cp":3426.67},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930850,"cp":3418.69},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930850,"cp":3436.86},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930850,"cp":3381.23},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930850,"cp":3310.79},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930850,"cp":3277.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930850,"cp":3306.88},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930850,"cp":3329.61},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930850,"cp":3309.78},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930850,"cp":3323.18},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930850,"cp":3316.55},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930850,"cp":3342.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930850,"cp":3355.5},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930850,"cp":3345.05},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930850,"cp":3398.23},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930850,"cp":3385.62},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930850,"cp":3387.3},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930850,"cp":3327.51},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930850,"cp":3293.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930850,"cp":3295.31},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930850,"cp":3351.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930850,"cp":3288.53},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930850,"cp":3309.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930850,"cp":3356.03},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930850,"cp":3334.29},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930850,"cp":3378.2735},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930850,"cp":3403.6464},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930850,"cp":3431.8406},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930850,"cp":3424.45},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930850,"cp":3423.816},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930850,"cp":3424.8741},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930850,"cp":3500.134},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930850,"cp":3489.9884},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930850,"cp":3514.9},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930850,"cp":3471.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930850,"cp":3537.58},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930850,"cp":3524.35},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930850,"cp":3539.91},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930850,"cp":3469.39},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930850,"cp":3416.78},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930850,"cp":3394.29},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930850,"cp":3403.15},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930850,"cp":3395.96},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930850,"cp":3438.16},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930850,"cp":3411.57},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930850,"cp":3436.77},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930850,"cp":3391.65},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930850,"cp":3406.38},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930850,"cp":3397.12},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930850,"cp":3404.63},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930850,"cp":3427.4},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930850,"cp":3411.78},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930850,"cp":3338.24},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930850,"cp":3280.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930850,"cp":3163.95},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930850,"cp":3184.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930850,"cp":3539.47},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930850,"cp":3573.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930850,"cp":3565.78},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930850,"cp":3571.35},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930850,"cp":3590.85},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930850,"cp":3619.23},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930850,"cp":3607.6},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930850,"cp":3602.32},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930850,"cp":3668.03},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930850,"cp":3663.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930850,"cp":3767.56},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930850,"cp":3802.34},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930850,"cp":3846.73},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930850,"cp":3828.14},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930850,"cp":3842.86},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930850,"cp":3770.35},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930850,"cp":3875.36},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930850,"cp":3891.46},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930850,"cp":3896.04},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930850,"cp":3910.94},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930850,"cp":3946.82},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930850,"cp":3826.75},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930850,"cp":3788.29},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930850,"cp":3714.58},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930850,"cp":3739.61},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930850,"cp":3931.02},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930850,"cp":3986.98},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930850,"cp":3936.51},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930850,"cp":3960.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930850,"cp":3950.48},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930850,"cp":3789.47},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930850,"cp":3786.28},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930850,"cp":3659.93},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930850,"cp":3747.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930850,"cp":3691.77},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930850,"cp":3638.21},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930850,"cp":3725.64},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930850,"cp":3651.26},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930850,"cp":3671.54},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930850,"cp":3634.23},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930850,"cp":3584.09},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930850,"cp":3451.54},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930850,"cp":3356.59},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930850,"cp":3456.23},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930850,"cp":3397.52},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930850,"cp":3436.86},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930850,"cp":3429.75},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930850,"cp":3375.38},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930850,"cp":3364.72},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930850,"cp":3321.52},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930850,"cp":3349.21},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930850,"cp":3369.2},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930850,"cp":3226.09},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930850,"cp":3239.5},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930850,"cp":3275.8},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930850,"cp":3251.14},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930850,"cp":3260.76},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930850,"cp":3153.98},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930850,"cp":3176.02},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930850,"cp":3269.95},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930850,"cp":3418.1},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930850,"cp":3547.63},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930850,"cp":3526.63},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930850,"cp":3557.07},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930850,"cp":3497.42},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930850,"cp":3512.12},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930850,"cp":3465.43},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930850,"cp":3523.94},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930850,"cp":3467.34},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930850,"cp":3384.3906},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930850,"cp":3318.6288},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930850,"cp":3340.5351},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930850,"cp":3388.8125},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930850,"cp":3447.9491},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930850,"cp":3433.73},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930850,"cp":3426.83},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930850,"cp":3391.75},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930850,"cp":3438.21},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930850,"cp":3405.88},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930850,"cp":3393.34},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930850,"cp":3408.04},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930850,"cp":3452.8938},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930850,"cp":3416.2},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930850,"cp":3344.24},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930850,"cp":3361.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930850,"cp":3275.16},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930850,"cp":3317.56},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930850,"cp":3346.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930850,"cp":3493.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930850,"cp":3481.3},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930850,"cp":3448.71},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930850,"cp":3348.52},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930850,"cp":3443.54},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930850,"cp":3556.72},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930850,"cp":3703.42},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930850,"cp":3688.31},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930850,"cp":3773.68},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930850,"cp":3578.13},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930850,"cp":3539.52},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930850,"cp":3465.7},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930850,"cp":3444.37},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930850,"cp":3300.32},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930850,"cp":3201.46},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930850,"cp":3311.76},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930850,"cp":3257.4},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930850,"cp":3273.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930850,"cp":3274.81},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930850,"cp":3269.58},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930850,"cp":3232.26},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930850,"cp":3243.69},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930850,"cp":3271.96},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930850,"cp":3292.7},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930850,"cp":3215.04},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930850,"cp":2973.53},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930850,"cp":2963.02},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930850,"cp":3013.55},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930850,"cp":3074.88},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930850,"cp":2973.27},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930850,"cp":3150.57},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930850,"cp":3266.86},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930850,"cp":3379},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930850,"cp":3005.07},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930850,"cp":2673.62},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930850,"cp":2502.45},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930850,"cp":2416.4},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930850,"cp":2392.53},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930850,"cp":2295.88},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930850,"cp":2309.13},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930850,"cp":2312.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930850,"cp":2292.57},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930850,"cp":2298.61},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930850,"cp":2320.62},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930850,"cp":2336.39},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930850,"cp":2339.04},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930850,"cp":2311.66},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930850,"cp":2324.56},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930850,"cp":2369.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930850,"cp":2370.06},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930850,"cp":2382.52},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930850,"cp":2359.58},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930850,"cp":2430.39},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930850,"cp":2365.17},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930850,"cp":2333.89},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930850,"cp":2319.54},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930850,"cp":2356.18},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930850,"cp":2355.9},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930850,"cp":2353.85},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930850,"cp":2391.75},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930850,"cp":2406.42},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930850,"cp":2444.66},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930850,"cp":2444.43},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930850,"cp":2449.44},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930850,"cp":2432.46},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930850,"cp":2457.23},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930850,"cp":2444.22},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930850,"cp":2464.2},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930850,"cp":2467.69},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930850,"cp":2468.43},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930850,"cp":2489.17},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930850,"cp":2466.38},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930850,"cp":2568.42},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930850,"cp":2634.43},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930850,"cp":2636.62},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930850,"cp":2545.31},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930850,"cp":2539.61},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930850,"cp":2570.54},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930850,"cp":2546.17},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930850,"cp":2573.04},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930850,"cp":2607.84},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930850,"cp":2708.37},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930850,"cp":2707.27},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930850,"cp":2665.11},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930850,"cp":2657.37},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930850,"cp":2692.35},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930850,"cp":2624.24},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930850,"cp":2645.14},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930850,"cp":2662.52},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930850,"cp":2629.72},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930850,"cp":2626.76},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930850,"cp":2533.44},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930850,"cp":2565.01},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930850,"cp":2562.26},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930850,"cp":2595.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930850,"cp":2594.38},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930850,"cp":2635.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930850,"cp":2635.03},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930850,"cp":2616.79},{"stockId":1000000930850,"date":"2024-06-25T16:00:00.000Z","cp":2656.6},{"stockId":1000000930850,"date":"2024-06-24T16:00:00.000Z","cp":2588.91},{"stockId":1000000930850,"date":"2024-06-23T16:00:00.000Z","cp":2659.77},{"stockId":1000000930850,"date":"2024-06-20T16:00:00.000Z","cp":2731.81},{"stockId":1000000930850,"date":"2024-06-19T16:00:00.000Z","cp":2729.34},{"stockId":1000000930850,"date":"2024-06-18T16:00:00.000Z","cp":2764.59},{"stockId":1000000930850,"date":"2024-06-17T16:00:00.000Z","cp":2787.54},{"stockId":1000000930850,"date":"2024-06-16T16:00:00.000Z","cp":2768.19},{"stockId":1000000930850,"date":"2024-06-13T16:00:00.000Z","cp":2730.19},{"stockId":1000000930850,"date":"2024-06-12T16:00:00.000Z","cp":2720.59},{"stockId":1000000930850,"date":"2024-06-11T16:00:00.000Z","cp":2700.77},{"stockId":1000000930850,"date":"2024-06-10T16:00:00.000Z","cp":2713.89}]}