window.pageData = {"fund":{"_id":3000000024891,"stockCode":"024891","masterFundShortName":"中欧上证科创板综合指数量化增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24891,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中欧上证科创板综合指数量化增强A","name":"中欧上证科创板综合指数量化增强型证券投资基金","pinyin":"zoszkcbzhzslhzqxzqtzjj","fundCollectionId":4000050570000,"setUpAssetScale":234307140.53,"setUpDate":"2025-08-31T16:00:00.000Z","setUpShares":234307140.53,"inceptionDate":"2025-09-04T16:00:00.000Z","followedNum":4,"indexFundFlag":1,"indexId":1000000000680,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000680","tickerId":680,"name":"科创综指","rebalancingFrequency":"aperiodically"},"managers":[{"name":"钱亚婷","stockType":"fund_manager","stockCode":"db20829239","exchange":"fm","tickerId":172520223870}],"hotMetrics":{"fss":{"stockId":3000000024891,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.029900000000000003,"f_ind_h_s_r":0.9701000000000001,"f_h_a":1730},"fpr":{"stockId":3000000024891,"type":"fpr","f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.11022009895922198,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.061994144997416914,"f_p_r_m3_ssc":5668,"f_p_r_m3_ssrp":0.0988177166049056,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.061635220125786164,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.08347307620644681},"fp":{"stockId":3000000024891,"type":"fp","last_data_date":"2026-05-11T16:00:00.000Z","f_p_r_m1":0.2370966284009759,"f_cagr_p_r_fs":0.3694216529917942,"f_p_r_m3":0.19737532808398806,"f_p_r_fys":0.34071316614419933,"f_p_r_m6":0.3619265598567012},"ff":{"stockId":3000000024891,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000024891,"type":"f_nlacan","f_nv_d":"2026-05-11T16:00:00.000Z","f_nv":1.3686,"f_nv_cr":0.004477064220183458},"f_as":{"stockId":3000000024891,"type":"f_as","f_tas":164538001.936,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024892,"name":"中欧上证科创板综合指数量化增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024892","tickerId":24892,"shortName":"中欧上证科创板综合指数量化增强C","currency":"CNY","__csrcFundId":15588,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:11:56.984Z","inceptionDate":"2025-09-04T16:00:00.000Z","pinyin":"zoszkcbzhzslhzqxzqtzjj","fundCollectionId":4000050570000,"__indexSourceEastMoney":1,"followedNum":4,"indexId":1000000000680}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024891,"stockId":688041,"holdings":52319,"marketCap":11000592,"netValueRatio":0.0467,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024891,"stockId":688256,"holdings":10571,"marketCap":10391293,"netValueRatio":0.0441,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024891,"stockId":688008,"holdings":37605,"marketCap":4711154,"netValueRatio":0.02,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024891,"stockId":688981,"holdings":47846,"marketCap":4499916,"netValueRatio":0.0191,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024891,"stockId":688506,"holdings":14839,"marketCap":4125242,"netValueRatio":0.0175,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024891,"stockId":688498,"holdings":3799,"marketCap":3819666,"netValueRatio":0.0162,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024891,"stockId":688012,"holdings":12310,"marketCap":3771537,"netValueRatio":0.016,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024891,"stockId":688702,"holdings":20879,"marketCap":3484287,"netValueRatio":0.0148,"quarterlyChange":0.1777824828851724,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024891,"stockId":688472,"holdings":230870,"marketCap":2955136,"netValueRatio":0.0125,"quarterlyChange":-0.14151576123407206,"stock":{"name":"阿特斯","exchange":"sh","stockType":"company","stockCode":"688472","tickerId":688472}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024891,"stockId":688521,"holdings":14477,"marketCap":2928697,"netValueRatio":0.0124,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}}],"lastFsMetrics":{"latestTurnoverRate":1.2499362289626093,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000680,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000680","csiCode":"000680","tickerId":680,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创综指","followedNum":184,"insertedDate":"2025-03-18T09:13:44.755Z","lastUpdated":"2025-03-19T22:42:31.005Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000680factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000680_Index_Methodology_cn.pdf","hotSpot":"","series":"composite","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板综合指数由上海证券交易所符合条件的科创板上市公司证券组成指数样本，并将样本分红计入指数收益，反映上海证券交易所科创板上市公司证券在计入分红收益后的整体表现。","fullName":"上证科创板综合指数","launchDate":"2025-01-19T16:00:00.000Z","rebalancingFrequency":"aperiodically","totalReturnIndexId":1000000000681,"pinyin":"kczz","memoNum":11,"hotSpots":[""]},"managerEmploymentList":[{"_id":"6a033edbec622712de6b7350","stockId":3000000024891,"source":"cn_info","declarationDate":"2025-09-01T16:00:00.000Z","appointmentDate":"2025-08-31T16:00:00.000Z","isEmployed":true,"managerId":7172520223870,"manager":{"_id":7172520223870,"name":"钱亚婷","tickerId":172520223870,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20829239","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024891,"stockCode":"024891","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":24891,"currency":"CNY","exchange":"jj","shortName":"中欧上证科创板综合指数量化增强(024891)","name":"中欧上证科创板综合指数量化增强型证券投资基金","inceptionDate":"2025-09-04T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000024891,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095,"f_tas":164538001.936,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":0.3407,"managerCagr":0.3694,"managerTotalProfit":0.3694,"indexYearStartProfit":0.2883,"indexCagr":0.3654,"indexTotalProfit":0.3654}],"influencesList":[],"netValueList":[{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.3686},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.3625},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.3166},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.3232},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.2899},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.2416},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1996},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1933},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.2089},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1856},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1707},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1921},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1678},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1752},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1659},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1524},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1401},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1324},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1151},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1063},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0934},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0985},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0418},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0281},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0316},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0568},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.022},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0482},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0487},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0313},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0517},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0314},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9984},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0463},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0616},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0885},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0635},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0938},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0869},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1021},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.118},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1327},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0966},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1092},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1025},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0818},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0877},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1498},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1686},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1558},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1381},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1291},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1378},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.143},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1271},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1358},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1287},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0956},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1012},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1133},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1293},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1034},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1445},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1418},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.163},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1702},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1552},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1797},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1595},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1567},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.131},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1482},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1506},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1363},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1422},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1226},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1538},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.1207},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.096},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0824},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0685},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0559},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0208},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0257},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.02},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0158},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0161},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0057},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.993},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9888},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.974},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9712},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.979},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9587},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9782},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9953},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9799},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9916},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9914},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9948},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9763},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9657},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9584},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9677},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9794},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9759},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9649},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9387},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.988},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0049},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.011},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0138},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9774},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0158},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.031},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0172},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.0038},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":1.004},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024891,"lxr_nv_fc":0.9994}],"priceMetricsList":[{"stockId":1000000000680,"date":"2026-05-11T16:00:00.000Z","cp":2108.63},{"stockId":1000000000680,"date":"2026-05-10T16:00:00.000Z","cp":2106.97},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000680,"cp":2038.28},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000680,"cp":2064.03},{"stockId":1000000000680,"date":"2026-05-05T16:00:00.000Z","cp":2023.66},{"stockId":1000000000680,"date":"2026-04-29T16:00:00.000Z","cp":1950.43},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000680,"cp":1885.91},{"stockId":1000000000680,"date":"2026-04-27T16:00:00.000Z","cp":1875.79},{"stockId":1000000000680,"date":"2026-04-26T16:00:00.000Z","cp":1901.63},{"stockId":1000000000680,"date":"2026-04-23T16:00:00.000Z","cp":1855.33},{"stockId":1000000000680,"date":"2026-04-22T16:00:00.000Z","cp":1840.6},{"stockId":1000000000680,"date":"2026-04-21T16:00:00.000Z","cp":1874.6},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000680,"cp":1842.37},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000680,"cp":1857.48},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000680,"cp":1843.93},{"stockId":1000000000680,"date":"2026-04-15T16:00:00.000Z","cp":1829.67},{"stockId":1000000000680,"date":"2026-04-14T16:00:00.000Z","cp":1799.64},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000680,"cp":1793.65},{"stockId":1000000000680,"date":"2026-04-12T16:00:00.000Z","cp":1756.15},{"stockId":1000000000680,"date":"2026-04-09T16:00:00.000Z","cp":1744.45},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000680,"cp":1725.08},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000680,"cp":1738.35},{"stockId":1000000000680,"date":"2026-04-06T16:00:00.000Z","cp":1645.51},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000680,"cp":1631.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000680,"cp":1631.32},{"stockId":1000000000680,"date":"2026-03-31T16:00:00.000Z","cp":1674.19},{"stockId":1000000000680,"date":"2026-03-30T16:00:00.000Z","cp":1618.58},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000680,"cp":1659.74},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000680,"cp":1662.72},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000680,"cp":1637.57},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000680,"cp":1668.08},{"stockId":1000000000680,"date":"2026-03-23T16:00:00.000Z","cp":1639.06},{"stockId":1000000000680,"date":"2026-03-22T16:00:00.000Z","cp":1587.68},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000680,"cp":1669.98},{"stockId":1000000000680,"date":"2026-03-18T16:00:00.000Z","cp":1689.34},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000680,"cp":1729.12},{"stockId":1000000000680,"date":"2026-03-16T16:00:00.000Z","cp":1699.05},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000680,"cp":1742.01},{"stockId":1000000000680,"date":"2026-03-12T16:00:00.000Z","cp":1730.78},{"stockId":1000000000680,"date":"2026-03-11T16:00:00.000Z","cp":1756.14},{"stockId":1000000000680,"date":"2026-03-10T16:00:00.000Z","cp":1774.03},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000680,"cp":1791.54},{"stockId":1000000000680,"date":"2026-03-08T16:00:00.000Z","cp":1739},{"stockId":1000000000680,"date":"2026-03-05T16:00:00.000Z","cp":1763.81},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000680,"cp":1748.53},{"stockId":1000000000680,"date":"2026-03-03T16:00:00.000Z","cp":1717.99},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000680,"cp":1729.17},{"stockId":1000000000680,"date":"2026-03-01T16:00:00.000Z","cp":1827.54},{"stockId":1000000000680,"date":"2026-02-26T16:00:00.000Z","cp":1849.77},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000680,"cp":1843.2},{"stockId":1000000000680,"date":"2026-02-24T16:00:00.000Z","cp":1819.72},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000680,"cp":1798.21},{"stockId":1000000000680,"date":"2026-02-12T16:00:00.000Z","cp":1809.18},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000680,"cp":1816.15},{"stockId":1000000000680,"date":"2026-02-10T16:00:00.000Z","cp":1788.22},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000680,"cp":1802.46},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000680,"cp":1796.86},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000680,"cp":1753.61},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000680,"cp":1759.68},{"stockId":1000000000680,"date":"2026-02-03T16:00:00.000Z","cp":1785.43},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000680,"cp":1803.14},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000680,"cp":1760.23},{"stockId":1000000000680,"date":"2026-01-29T16:00:00.000Z","cp":1832.56},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000680,"cp":1831.1},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000680,"cp":1880.57},{"stockId":1000000000680,"date":"2026-01-26T16:00:00.000Z","cp":1889.46},{"stockId":1000000000680,"date":"2026-01-25T16:00:00.000Z","cp":1857.5},{"stockId":1000000000680,"date":"2026-01-22T16:00:00.000Z","cp":1899.78},{"stockId":1000000000680,"date":"2026-01-21T16:00:00.000Z","cp":1865.34},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000680,"cp":1862.69},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000680,"cp":1820.48},{"stockId":1000000000680,"date":"2026-01-18T16:00:00.000Z","cp":1851.07},{"stockId":1000000000680,"date":"2026-01-15T16:00:00.000Z","cp":1855.03},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000680,"cp":1825.3},{"stockId":1000000000680,"date":"2026-01-13T16:00:00.000Z","cp":1835.41},{"stockId":1000000000680,"date":"2026-01-12T16:00:00.000Z","cp":1806.02},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000680,"cp":1855.38},{"stockId":1000000000680,"date":"2026-01-08T16:00:00.000Z","cp":1803.4},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000680,"cp":1766.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000680,"cp":1746.72},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000680,"cp":1720.41},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000680,"cp":1695.84},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000680,"cp":1636.7},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000680,"cp":1642.58},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000680,"cp":1638.08},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000680,"cp":1634.3},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000680,"cp":1636.69},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000680,"cp":1622.73},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000680,"cp":1602.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000680,"cp":1596.5},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000680,"cp":1571.22},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000680,"cp":1568.22},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000680,"cp":1581.95},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000680,"cp":1548.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000680,"cp":1580.32},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000680,"cp":1611.93},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000680,"cp":1583.91},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000680,"cp":1604.56},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000680,"cp":1602.39},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000680,"cp":1607.83},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000680,"cp":1576.52},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000680,"cp":1565.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000680,"cp":1552.54},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000680,"cp":1567.48},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000680,"cp":1588.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000680,"cp":1584.06},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000680,"cp":1564.1},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000680,"cp":1560.57},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000680,"cp":1547.69},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000680,"cp":1529.4},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000680,"cp":1503.36},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000680,"cp":1561.89},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000680,"cp":1578.39},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000680,"cp":1596.41},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000680,"cp":1599.65},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000680,"cp":1602.11},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000680,"cp":1632.06},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000680,"cp":1610.4},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000680,"cp":1620.33},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000680,"cp":1635.67},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000680,"cp":1639.82},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000680,"cp":1656.47},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000680,"cp":1616.08},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000680,"cp":1615.62},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000680,"cp":1640.97},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000680,"cp":1650.51},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000680,"cp":1667.81},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000680,"cp":1691.18},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000680,"cp":1675.37},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000680,"cp":1685.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000680,"cp":1661.66},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000680,"cp":1604.73},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000680,"cp":1615.37},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000680,"cp":1618.23},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000680,"cp":1577.92},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000680,"cp":1564.02},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000680,"cp":1625.45},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000680,"cp":1641.35},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000680,"cp":1611.42},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000680,"cp":1678.57},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000680,"cp":1665.31},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000680,"cp":1744.27},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000680,"cp":1717.01},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000680,"cp":1690.76},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000680,"cp":1671.02},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000680,"cp":1704.55},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000680,"cp":1695.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000680,"cp":1645.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000680,"cp":1658.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000680,"cp":1622.55},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000680,"cp":1643.03},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000680,"cp":1638.71},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000680,"cp":1623.41},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000680,"cp":1605.08},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000680,"cp":1607.12},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000680,"cp":1596.45},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000680,"cp":1529.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000680,"cp":1523.23},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000680,"cp":1555.8},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000680,"cp":1544.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000680,"cp":1486.04},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000680,"cp":1567.4},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000680,"cp":1584.16},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000680,"cp":1628.33},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000680,"cp":1603.09},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000680,"cp":1617.46},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000680,"cp":1550.9},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000680,"cp":1563.31},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000680,"cp":1578.92},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000680,"cp":1539.57},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000680,"cp":1462.6},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000680,"cp":1472.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000680,"cp":1445.75},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000680,"cp":1457.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000680,"cp":1423.15},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000680,"cp":1392},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000680,"cp":1402.74},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000680,"cp":1382.09},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000680,"cp":1370.52},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000680,"cp":1346.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000680,"cp":1361.18},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000680,"cp":1366.07},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000680,"cp":1352.37},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000680,"cp":1345.65},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000680,"cp":1326.4},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000680,"cp":1328.7},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000680,"cp":1337.41},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000680,"cp":1352.15},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000680,"cp":1328.52},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000680,"cp":1317.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000680,"cp":1301.17},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000680,"cp":1283.9},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000680,"cp":1279.99},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000680,"cp":1273.04},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000680,"cp":1267.72},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000680,"cp":1262.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000680,"cp":1242.81},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000680,"cp":1237.33},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000680,"cp":1233.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000680,"cp":1230.61},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000680,"cp":1215.19},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000680,"cp":1218.35},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000680,"cp":1226.31},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000680,"cp":1210.57},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000680,"cp":1215.29},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000680,"cp":1219.33},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000680,"cp":1210.51},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000680,"cp":1228.66},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000680,"cp":1229.83},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000680,"cp":1209.29},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000680,"cp":1207.35},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000680,"cp":1217.09},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000680,"cp":1198.12},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000680,"cp":1173.82},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000680,"cp":1160.8},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000680,"cp":1168.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000680,"cp":1179.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000680,"cp":1171.74},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000680,"cp":1182.33},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000680,"cp":1178.4},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000680,"cp":1190.3},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000680,"cp":1188.31},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000680,"cp":1189.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000680,"cp":1206.05},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000680,"cp":1191.39},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000680,"cp":1192.94},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000680,"cp":1178.47},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000680,"cp":1172.2},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000680,"cp":1163.35},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000680,"cp":1174.69},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000680,"cp":1148.83},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000680,"cp":1153.53},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000680,"cp":1159.8},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000680,"cp":1155.22},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000680,"cp":1167.89},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000680,"cp":1175.02},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000680,"cp":1178.22},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000680,"cp":1172.02},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000680,"cp":1170.2},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000680,"cp":1168.83},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000680,"cp":1186.99},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000680,"cp":1188.82},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000680,"cp":1192.89},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000680,"cp":1181.96},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000680,"cp":1203.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000680,"cp":1201.41},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000680,"cp":1199.39},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000680,"cp":1176.88},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000680,"cp":1163.2},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000680,"cp":1158.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000680,"cp":1161.35},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000680,"cp":1162.18},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000680,"cp":1173.64},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000680,"cp":1173.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000680,"cp":1174.53},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000680,"cp":1152.51},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000680,"cp":1159.93},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000680,"cp":1154.71},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000680,"cp":1158.81},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000680,"cp":1164.64},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000680,"cp":1157.67},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000680,"cp":1124.86},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000680,"cp":1102.12},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000680,"cp":1061.94},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000680,"cp":1041.42},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000680,"cp":1188.96},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000680,"cp":1204.2},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000680,"cp":1202.24},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000680,"cp":1190.88},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000680,"cp":1195.65},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000680,"cp":1207.21},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000680,"cp":1198.35},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000680,"cp":1195.27},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000680,"cp":1208.35},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000680,"cp":1214.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000680,"cp":1245.25},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000680,"cp":1255.85},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000680,"cp":1269.23},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000680,"cp":1262.83},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000680,"cp":1261.62},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000680,"cp":1241.03},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000680,"cp":1269.85},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000680,"cp":1276.87},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000680,"cp":1280.33},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000680,"cp":1278.06},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000680,"cp":1292.04},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000680,"cp":1253.74},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000680,"cp":1249.1},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000680,"cp":1227.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000680,"cp":1233.61},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000680,"cp":1292.22},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000680,"cp":1292.4},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000680,"cp":1266.45},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000680,"cp":1263.09},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000680,"cp":1263.68},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000680,"cp":1210.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000680,"cp":1202.69},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000680,"cp":1167.95},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000680,"cp":1194.99},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000680,"cp":1182.23},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000680,"cp":1174.88},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000680,"cp":1201.39},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000680,"cp":1181.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000680,"cp":1193.37},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000680,"cp":1172.64},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000680,"cp":1160.61},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000680,"cp":1123.22},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000680,"cp":1101.8},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000680,"cp":1124.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000680,"cp":1107.62},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000680,"cp":1112.81},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000680,"cp":1117.19},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000680,"cp":1107.31}]}