window.pageData = {"fund":{"_id":3000000024372,"name":"天弘中证港股通央企红利交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024372","tickerId":24372,"shortName":"天弘中证港股通央企红利ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-11-06T16:00:00.000Z","pinyin":"thzzggtyqhljyxkfszszqtzjjljjj","fundCollectionId":4000050430000,"indexId":1000000931233,"index":{"_id":1000000931233,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931233","tickerId":931233,"name":"港股通央企红利","rebalancingFrequency":"annually","totalReturnIndexId":1009312332210},"fundCollection":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"_id":7082524215500,"name":"贺雨轩","gender":"m","educationCode":"001002","resume":"贺雨轩：男，通信与信息系统硕士，10年证券从业经验。历任国信证券股份有限公司数据挖掘工程师。2016年10月加盟天弘基金管理有限公司，历任智能投资部研究员、指数与数量投资部高级研究员等。历任天弘中证全指医疗保健设备与服务交易型开放式指数证券投资基金发起式联接基金基金经理（2022年02月至2024年08月）、天弘国证生物医药指数型发起式证券投资基金基金经理（2021年07月至2021年10月）。现任天弘基金管理有限公司基金经理。天弘中证医药100指数型发起式证券投资基金基金经理、天弘中证800指数型发起式证券投资基金基金经理、天弘国证生物医药交易型开放式指数证券投资基金发起式联接基金基金经理、天弘中证全指医疗保健设备与服务交易型开放式指数证券投资基金基金经理、天弘国证生物医药交易型开放式指数证券投资基金基金经理、天弘恒生沪深港创新药精选50交易型开放式指数证券投资基金基金经理、天弘中证科创创业50交易型开放式指数证券投资基金基金经理、天弘恒生沪深港创新药精选50交易型开放式指数证券投资基金发起式联接基金基金经理、天弘中证科创创业50交易型开放式指数证券投资基金联接基金基金经理、天弘中证工业有色金属主题指数型发起式证券投资基金基金经理、天弘上证科创板50成份指数型发起式证券投资基金基金经理、天弘中证央企红利50指数型发起式证券投资基金基金经理、天弘中证油气产业指数型发起式证券投资基金基金经理、天弘国证新能源电池指数型发起式证券投资基金基金经理、天弘中证工程机械主题指数型发起式证券投资基金基金经理。","tickerId":82524215500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20807277","exchange":"fm","cnInfoCode":"db20807277","lastUpdated":"2025-06-23T15:40:52.611Z","followedNum":0,"currency":"CNY","workingDate":"2021-06-30T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"company","pinyin":"hyx","appointmentDate":"2025-11-03T16:00:00.000Z"}],"hotMetrics":{"fpr":{"stockId":3000000024372,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.84941013185288,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.43885774351786966,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.33201652002154786,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.33237565092476207},"fp":{"stockId":3000000024372,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_m1":-0.04832859523576116,"f_p_r_fys":0.0058019063406549165,"f_cagr_p_r_fs":-0.029200000000000004,"f_p_r_m3":0.0058019063406549165},"ff":{"stockId":3000000024372,"type":"ff","f_fr_d":"2025-11-12T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024372,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9708,"f_nv_cr":0.0008247422680411898}},"masterSlaveFunds":[{"_id":3000000024371,"__csrcFundId":15799,"stockCode":"024371","masterFundShortName":"天弘中证港股通央企红利ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24371,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘中证港股通央企红利ETF联接A","lastUpdated":"2026-04-03T17:15:45.252Z","name":"天弘中证港股通央企红利交易型开放式指数证券投资基金联接基金","pinyin":"thzzggtyqhljyxkfszszqtzjjljjj","fundCollectionId":4000050430000,"setUpAssetScale":241456580.66,"setUpDate":"2025-11-03T16:00:00.000Z","setUpShares":241456580.66,"__indexSourceCsi":1,"inceptionDate":"2025-11-06T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"__indexSourceEastMoney":1,"indexId":1000000931233}]},"index":{"_id":1000000931233,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931233","csiCode":"931233","tickerId":931233,"source":"csi","fsTableType":"hybrid","currency":"HKD","oldStockCodes":null,"constituentsMarkets":["h"],"name":"港股通央企红利","followedNum":418,"insertedDate":"2025-02-25T10:28:42.465Z","lastUpdated":"2025-02-25T23:45:52.936Z","basicDate":"2014-11-13T16:00:00.000Z","basicIndex":1000,"description":"中证港股通央企红利指数从港股通范围内选取中央企业实际控制的分红水平稳定且股息率较高的上市公司证券作为指数样本，以反映港股通范围内股息率较高的央企上市公司证券的整体表现。","fullName":"中证港股通央企红利指数","launchDate":"2017-06-27T16:00:00.000Z","rebalancingFrequency":"annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931233factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931233_Index_Methodology_cn.pdf","hotSpot":"high_dividend","series":"strategy","totalReturnIndexId":1009312332210,"pinyin":"ggtyqhl","memoNum":28,"hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"69cfd3945af41ca194a8eeae","stockId":3000000024372,"source":"cn_info","declarationDate":"2025-11-04T16:00:00.000Z","appointmentDate":"2025-11-03T16:00:00.000Z","isEmployed":true,"managerId":7082524215500,"manager":{"_id":7082524215500,"name":"贺雨轩","tickerId":82524215500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20807277","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024372,"name":"天弘中证港股通央企红利交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"024372","tickerId":24372,"shortName":"天弘中证港股通央企红利ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2025-11-06T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000024372,"type":"ff","f_fr_d":"2025-11-12T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0.0058,"managerCagr":-0.0292,"managerTotalProfit":-0.0292,"indexYearStartProfit":0.0407,"indexCagr":-0.0032,"indexTotalProfit":-0.0032}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9708},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.97},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9673},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9633},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9753},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9819},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9809},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9906},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9832},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9707},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9914},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9953},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0024},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0007},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0057},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0061},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0141},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0089},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9979},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0016},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0121},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0017},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.001},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0201},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.019},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.018},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0129},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0239},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0229},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9938},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0126},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0077},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0011},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9932},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9892},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9894},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9887},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9759},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9744},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9943},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.0125},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1.003},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9836},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9782},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9666},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.974},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9693},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9699},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9668},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9681},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9742},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.975},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9778},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9722},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9713},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9698},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9712},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.973},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.967},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9652},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9703},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9696},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9787},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9963},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9877},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.986},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":0.9984},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024372,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931233,"cp":1213.25},{"stockId":1000000931233,"date":"2026-03-31T16:00:00.000Z","cp":1206.84},{"stockId":1000000931233,"date":"2026-03-30T16:00:00.000Z","cp":1197.94},{"stockId":1000000931233,"date":"2026-03-29T16:00:00.000Z","cp":1212.2555},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931233,"cp":1221.3501},{"stockId":1000000931233,"date":"2026-03-25T16:00:00.000Z","cp":1220.0887},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931233,"cp":1237.1874},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931233,"cp":1228.0349},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931233,"cp":1209.3704},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931233,"cp":1240.3699},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931233,"cp":1244.8452},{"stockId":1000000931233,"date":"2026-03-17T16:00:00.000Z","cp":1256.1696},{"stockId":1000000931233,"date":"2026-03-16T16:00:00.000Z","cp":1251.3017},{"stockId":1000000931233,"date":"2026-03-15T16:00:00.000Z","cp":1255.7789},{"stockId":1000000931233,"date":"2026-03-12T16:00:00.000Z","cp":1256.8694},{"stockId":1000000931233,"date":"2026-03-11T16:00:00.000Z","cp":1268.1698},{"stockId":1000000931233,"date":"2026-03-10T16:00:00.000Z","cp":1262.3603},{"stockId":1000000931233,"date":"2026-03-09T16:00:00.000Z","cp":1245.8698},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931233,"cp":1246.2406},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931233,"cp":1263.7977},{"stockId":1000000931233,"date":"2026-03-04T16:00:00.000Z","cp":1249.8},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931233,"cp":1244.2449},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931233,"cp":1272.076},{"stockId":1000000931233,"date":"2026-03-01T16:00:00.000Z","cp":1268.3412},{"stockId":1000000931233,"date":"2026-02-26T16:00:00.000Z","cp":1267.6803},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931233,"cp":1259.814},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931233,"cp":1271.092},{"stockId":1000000931233,"date":"2026-02-23T16:00:00.000Z","cp":1266.9646},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931233,"cp":1264.15},{"stockId":1000000931233,"date":"2026-02-19T16:00:00.000Z","cp":1244.89},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000931233,"cp":1238.35},{"stockId":1000000931233,"date":"2026-02-12T16:00:00.000Z","cp":1230.2416},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931233,"cp":1252.0718},{"stockId":1000000931233,"date":"2026-02-10T16:00:00.000Z","cp":1248.1156},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931233,"cp":1238.3385},{"stockId":1000000931233,"date":"2026-02-08T16:00:00.000Z","cp":1227.3252},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931233,"cp":1219.9001},{"stockId":1000000931233,"date":"2026-02-04T16:00:00.000Z","cp":1221.1537},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931233,"cp":1220.1101},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931233,"cp":1200.6396},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931233,"cp":1193.9904},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931233,"cp":1221.9128},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931233,"cp":1239.7522},{"stockId":1000000931233,"date":"2026-01-27T16:00:00.000Z","cp":1226.6296},{"stockId":1000000931233,"date":"2026-01-26T16:00:00.000Z","cp":1198.5517},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931233,"cp":1189.9692},{"stockId":1000000931233,"date":"2026-01-22T16:00:00.000Z","cp":1174.5271},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000931233,"cp":1181.7493},{"stockId":1000000931233,"date":"2026-01-20T16:00:00.000Z","cp":1176.6277},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931233,"cp":1179.4657},{"stockId":1000000931233,"date":"2026-01-18T16:00:00.000Z","cp":1172.5993},{"stockId":1000000931233,"date":"2026-01-15T16:00:00.000Z","cp":1175.4346},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931233,"cp":1183.3216},{"stockId":1000000931233,"date":"2026-01-13T16:00:00.000Z","cp":1185.4926},{"stockId":1000000931233,"date":"2026-01-12T16:00:00.000Z","cp":1191.928},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931233,"cp":1182.1691},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931233,"cp":1181.2012},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931233,"cp":1177.3246},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931233,"cp":1180.84},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931233,"cp":1183.3529},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931233,"cp":1174.1855},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931233,"cp":1177.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931233,"cp":1165.8324},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931233,"cp":1168.1299},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931233,"cp":1167.2657},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931233,"cp":1172.791},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931233,"cp":1175.8366},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931233,"cp":1170.9293},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931233,"cp":1168.0374},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931233,"cp":1166.0698},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931233,"cp":1161.8953},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931233,"cp":1159.5127},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931233,"cp":1180.1086},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931233,"cp":1182.6361},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931233,"cp":1170.6574},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931233,"cp":1174.7602},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931233,"cp":1178.7429},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931233,"cp":1198.958},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931233,"cp":1211.8781},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931233,"cp":1207.655},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931233,"cp":1207.7012},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931233,"cp":1217.8912},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931233,"cp":1205.764},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931233,"cp":1196.6339},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931233,"cp":1203.2674},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931233,"cp":1200.8196},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931233,"cp":1199.5954},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931233,"cp":1194.4789},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931233,"cp":1185.5931},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931233,"cp":1214.1574},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931233,"cp":1211.4893},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931233,"cp":1206.4167},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931233,"cp":1231.9601},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931233,"cp":1235.7036},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931233,"cp":1251.9757},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931233,"cp":1250.6599},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931233,"cp":1235.548},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931233,"cp":1233.4824},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931233,"cp":1217.1967},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931233,"cp":1212.8299},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931233,"cp":1195.5705},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931233,"cp":1192.7306},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931233,"cp":1196.1462},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931233,"cp":1177.889},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931233,"cp":1198.6983},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931233},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931233,"cp":1194.9241},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931233,"cp":1202.5351},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931233,"cp":1191.2025},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931233,"cp":1188.3204},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931233,"cp":1179.8304},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931233,"cp":1178.9297},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931233,"cp":1166.8186},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931233,"cp":1156.1597},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931233,"cp":1176.2026},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931233,"cp":1161.004},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931233,"cp":1145.5741},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931233,"cp":1143.1705},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931233,"cp":1143.3192},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931233,"cp":1144.9801},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931233,"cp":1119.48},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931233,"cp":1123.56},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931233,"cp":1129.95},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931233,"cp":1133.27},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931233,"cp":1135.8881},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931233,"cp":1133.2253},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931233,"cp":1120.9843},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931233,"cp":1119.2627},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931233,"cp":1131.1801},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931233,"cp":1129.7673},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931233,"cp":1138.868},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931233,"cp":1161.8073},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931233,"cp":1157.4168},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931233,"cp":1176.0569},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931233,"cp":1172.6456},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931233,"cp":1180.2895},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931233,"cp":1188.6505},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931233,"cp":1184.1765},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931233,"cp":1181.2108},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931233,"cp":1168.519},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931233,"cp":1160.7378},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931233,"cp":1149.5143},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931233,"cp":1135.9033},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931233,"cp":1149.2233},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931233,"cp":1153.4886},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931233,"cp":1156.4842},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931233,"cp":1157.7233},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931233,"cp":1163.4218},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931233,"cp":1156.8969},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931233,"cp":1177.6997},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931233,"cp":1189.4297},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931233,"cp":1180.9941},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931233,"cp":1186.9655},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931233,"cp":1178.8377},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931233,"cp":1176.4268},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931233,"cp":1180.744},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931233,"cp":1184.2062},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931233,"cp":1186.4942},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931233,"cp":1187.3479},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931233,"cp":1181.3733},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931233,"cp":1165.6109},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931233,"cp":1167.8893},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931233,"cp":1167.041},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931233,"cp":1155.8776},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931233,"cp":1157.1127},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931233,"cp":1143.6305},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931233,"cp":1138.4202},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931233,"cp":1150.8104},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931233,"cp":1175.6624},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931233,"cp":1175.4191},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931233,"cp":1177.66},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931233,"cp":1180.9641},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931233,"cp":1181.8667},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931233,"cp":1170.495},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931233,"cp":1165.3718},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931233,"cp":1151.3277},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931233,"cp":1132.5348},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931233,"cp":1123.9984},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931233,"cp":1132.7522},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931233,"cp":1132.4548},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931233,"cp":1136.6391},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931233,"cp":1126.7944},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931233,"cp":1124.8144},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931233,"cp":1106.7723},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931233,"cp":1111.0202},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931233,"cp":1110.595},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931233,"cp":1108.8102},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931233,"cp":1108.5121},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931233,"cp":1108.195},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931233},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931233,"cp":1093.0584},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931233,"cp":1104.6248},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931233,"cp":1109.9173},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931233,"cp":1116.2906},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931233,"cp":1111.0916},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931233,"cp":1102.217},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931233,"cp":1090.2802},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931233,"cp":1079.5069},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931233,"cp":1102.395},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931233,"cp":1105.8157},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931233,"cp":1107.432},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931233,"cp":1101.5367},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931233,"cp":1088.2504},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931233,"cp":1096.7543},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931233,"cp":1078.6554},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931233,"cp":1067.8374},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931233,"cp":1060.7489},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931233,"cp":1057.7338},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931233,"cp":1055.9627},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931233,"cp":1053.8122},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931233,"cp":1035.03},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931233,"cp":1046.4429},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931233,"cp":1062.5534},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931233,"cp":1059.276},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931233,"cp":1055.0496},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931233,"cp":1051.9261},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931233,"cp":1054.8011},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931233,"cp":1052.8175},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931233,"cp":1056.5548},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931233,"cp":1047.6909},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931233,"cp":1036.9225},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931233,"cp":1031.5791},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931233,"cp":1036.3535},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931233,"cp":1038.7766},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931233,"cp":1017.4545},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931233,"cp":1017.5361},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931233,"cp":992.4473},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931233,"cp":987.6911},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931233,"cp":985.9696},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931233,"cp":979.7523},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931233,"cp":975.5},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931233,"cp":969.539},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931233,"cp":968.496},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931233,"cp":970.7714},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931233,"cp":967.3831},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931233,"cp":965.558},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931233,"cp":967.4568},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931233,"cp":963.851},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931233},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931233},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931233,"cp":957.0299},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931233,"cp":951.6965},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931233,"cp":961.694},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931233,"cp":959.7011},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931233,"cp":939.818},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931233,"cp":928.5544},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931233,"cp":915.6721},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931233,"cp":908.4186},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931233,"cp":891.0793},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931233,"cp":1002.245},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931233,"cp":1014.9199},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931233,"cp":1007.9559},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931233,"cp":999.0656},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931233,"cp":1003.7963},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931233,"cp":1013.5234},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931233,"cp":1011.8321},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931233,"cp":1015.1142},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931233,"cp":1024.7717},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931233,"cp":1016.4317},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931233,"cp":1030.2485},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931233,"cp":1039.8535},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931233,"cp":1043.0258},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931233,"cp":1028.5437},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931233,"cp":1018.8844},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931233,"cp":1005.3668},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931233,"cp":1005.8696},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931233,"cp":1003.6404},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931233,"cp":1001.9047},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931233,"cp":1004.5879},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931233,"cp":1005.3347},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931233,"cp":998.3615},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931233,"cp":981.2333},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931233,"cp":983.4981},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931233,"cp":978.1495},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931233,"cp":1000.7242},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931233,"cp":1000.4707},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931233,"cp":983.4435},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931233,"cp":998.5367},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931233,"cp":999.3596},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931233,"cp":986.5765},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931233,"cp":990.9829},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931233,"cp":997.2452},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931233,"cp":993.9845},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931233,"cp":985.4219},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931233,"cp":969.7454},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931233,"cp":982.5648},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931233,"cp":963.9236},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931233,"cp":966.82},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931233,"cp":964.54},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931233,"cp":962.78},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931233,"cp":954.27},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931233,"cp":954.7},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931233,"cp":946.22},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931233,"cp":954.22},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931233,"cp":963.35},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931233,"cp":954.49},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931233,"cp":948.73},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931233,"cp":941.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931233,"cp":949.38},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931233,"cp":949.29},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931233,"cp":947.28},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931233,"cp":947.06},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931233,"cp":940.84},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931233,"cp":939.4},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931233,"cp":927.9},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931233,"cp":928.4},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931233,"cp":938.77},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931233,"cp":947.15},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931233,"cp":952.06},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931233,"cp":960.5},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931233,"cp":962.45},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931233,"cp":962.02},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931233,"cp":988.08},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931233,"cp":984.41},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931233,"cp":980.28},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931233},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931233},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931233,"cp":975.5},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931233,"cp":960.24},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931233,"cp":945.02},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931233,"cp":954.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931233,"cp":961.3053},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931233,"cp":949.7147},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931233,"cp":952.305},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931233,"cp":952.3585},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931233,"cp":975.9229},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931233,"cp":968.89},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931233,"cp":971.43},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931233,"cp":991.2},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931233,"cp":959.01},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931233,"cp":946.32},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931233,"cp":950.8},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931233,"cp":947.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931233,"cp":934.55},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931233,"cp":924.44},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931233,"cp":915.58},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931233,"cp":928.65},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931233,"cp":913.26},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931233,"cp":917.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931233,"cp":923.44},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931233,"cp":947.96},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931233,"cp":953.01},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931233,"cp":952.52},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931233,"cp":949.42},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931233,"cp":931.4},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931233,"cp":934.78},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931233,"cp":952.48},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931233,"cp":951.09},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931233,"cp":981.15},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931233,"cp":1001.62},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931233,"cp":1022.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931233,"cp":991.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931233,"cp":1006.63},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931233,"cp":979.12},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931233,"cp":971.2},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931233,"cp":961.73},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931233,"cp":954.99},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931233,"cp":969.03},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931233,"cp":979.96},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931233,"cp":978.45},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931233,"cp":978.96},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931233,"cp":987.45},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931233,"cp":981.95},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931233,"cp":978.5},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931233,"cp":985.34},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931233,"cp":945.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931233,"cp":967.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931233,"cp":955.25},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931233,"cp":994.48},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931233},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931233,"cp":992.77},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931233,"cp":955.87},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931233,"cp":999.88},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931233,"cp":1165.83},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931233,"cp":1077.57},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931233,"cp":1029.5},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931233,"cp":1039.71},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931233,"cp":954.34},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931233,"cp":912.63},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931233,"cp":893.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931233,"cp":865.46},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931233,"cp":853.03},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931233,"cp":816.18},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931233,"cp":810.46},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931233,"cp":802.3},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931233},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931233,"cp":789.22},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931233,"cp":781.52},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931233,"cp":783.32},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931233,"cp":775.22},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931233,"cp":772.32},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931233,"cp":784.81},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931233,"cp":789.69},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931233,"cp":811.99},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931233,"cp":812.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931233,"cp":815.78},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931233,"cp":826.95},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931233,"cp":837.13},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931233,"cp":844.88},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931233,"cp":839.19},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931233,"cp":847.8},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931233,"cp":856.7},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931233,"cp":847.52},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931233,"cp":845.85},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931233,"cp":844.74},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931233,"cp":842.01},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931233,"cp":845.77},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931233,"cp":851.1},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931233,"cp":841.18},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931233,"cp":833.34},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931233,"cp":825.63},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931233,"cp":826.98},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931233,"cp":823.19},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931233,"cp":822.79},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931233,"cp":817.09},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931233,"cp":819.69},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931233,"cp":809.04},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931233,"cp":809.98},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931233,"cp":833.43},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931233,"cp":837.19},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931233,"cp":835.34},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931233,"cp":819.94},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931233,"cp":831.79},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931233,"cp":824.69},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931233,"cp":826.98},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931233,"cp":847.27},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931233,"cp":841.87},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931233,"cp":844.56},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931233,"cp":842.46},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931233,"cp":858.53},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931233,"cp":850.21},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931233,"cp":864.39},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931233,"cp":874.13},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931233,"cp":879.26},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931233,"cp":869.62},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931233,"cp":859.65},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931233,"cp":874.95},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931233,"cp":877.43},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931233,"cp":894.38},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931233,"cp":905.41},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931233,"cp":906.97},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931233,"cp":896.68},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931233},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931233,"cp":883.61},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931233,"cp":869.03},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931233,"cp":888.63},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931233,"cp":887.79},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931233,"cp":881.96},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931233,"cp":884.89},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931233,"cp":896.74},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931233,"cp":894.34},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931233,"cp":874.84},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931233,"cp":867.8},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931233,"cp":877.88},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931233,"cp":877.84},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931233,"cp":877.05},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931233,"cp":880.86},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931233,"cp":903.01},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931233,"cp":891.21},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931233,"cp":887.18},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931233,"cp":899.72},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931233,"cp":893.93},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931233,"cp":881.35},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931233,"cp":884.91},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931233,"cp":900.66},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931233,"cp":910.42},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931233,"cp":910.31},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931233,"cp":895.08},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931233,"cp":901.62},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931233,"cp":918.32},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931233,"cp":912.37},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931233,"cp":922.75},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931233,"cp":923.37},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000931233,"cp":908.5},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931233},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000931233,"cp":892.79},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931233,"cp":902.58},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931233,"cp":891.04},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931233,"cp":850.85},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931233,"cp":832.55},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931233,"cp":839.53},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931233,"cp":834.01},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000931233,"cp":826.24},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000931233,"cp":820.68},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931233,"cp":822.7},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931233,"cp":829.42},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931233,"cp":822.25},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931233,"cp":811.92},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931233,"cp":804.75},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931233,"cp":794.4},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931233,"cp":794.34},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931233,"cp":795.09},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931233,"cp":792.62},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000931233,"cp":789.5},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000931233,"cp":781.22},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000931233,"cp":790.99},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000931233,"cp":780.31},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000931233,"cp":792.97},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000931233,"cp":790.9},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000931233,"cp":785.99},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000931233,"cp":785.79},{"date":"2024-04-04T16:00:00.000Z","stockId":1000000931233,"cp":772.19}]}