window.pageData = {"fund":{"_id":3000000025388,"stockCode":"025388","masterFundShortName":"万家中证800红利低波动指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25388,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"万家中证800红利低波动指数A","name":"万家中证800红利低波动指数型证券投资基金","pinyin":"wjzz800hldbdzsxzqtzjj","fundCollectionId":4000050190000,"setUpAssetScale":910201080.18,"setUpDate":"2025-11-24T16:00:00.000Z","setUpShares":910201080.18,"inceptionDate":"2025-11-27T16:00:00.000Z","indexFundFlag":1,"indexId":1000000931848,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931848","tickerId":931848,"name":"800红利低波","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"贺方舟","stockType":"fund_manager","stockCode":"j101019629","exchange":"fm","tickerId":80626249960}],"hotMetrics":{"fpr":{"stockId":3000000025388,"type":"fpr","f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.8033528918692372,"f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.6630688972836841,"f_p_r_m1_ssc":5867,"f_p_r_m1_ssrp":0.531708148653256,"f_p_r_m3_ssc":5697,"f_p_r_m3_ssrp":0.6341292134831461,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.6874771146100329},"fp":{"stockId":3000000025388,"type":"fp","last_data_date":"2026-06-04T16:00:00.000Z","f_p_r_fys":-0.0013024747019334537,"f_p_r_m1":-0.016962524654832167,"f_p_r_m3":-0.02351097178683359,"f_cagr_p_r_fs":-0.0031999999999997586,"f_p_r_m6":-0.0030006001200237886},"f_nlacan":{"stockId":3000000025388,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":0.9968,"f_nv_cr":-0.004593569003395248},"f_as":{"stockId":3000000025388,"type":"f_as","f_tas":406608150.37740004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025389,"name":"万家中证800红利低波动指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025389","tickerId":25389,"shortName":"万家中证800红利低波动指数C","currency":"CNY","__csrcFundId":15958,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-12-08T08:07:44.809Z","inceptionDate":"2025-11-27T16:00:00.000Z","pinyin":"wjzz800hldbdzsxzqtzjj","fundCollectionId":4000050190000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000025388,"stockId":600188,"holdings":1022805,"marketCap":19791276,"netValueRatio":0.0252,"quarterlyChange":0.47148288973384234,"stock":{"stockCode":"600188","exchange":"sh","stockType":"company","tickerId":600188,"name":"兖矿能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000025388,"stockId":601088,"holdings":339600,"marketCap":15876300,"netValueRatio":0.0202,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000025388,"stockId":600938,"holdings":360100,"marketCap":14404000,"netValueRatio":0.0183,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000025388,"stockId":600177,"holdings":1759296,"marketCap":13493800,"netValueRatio":0.0172,"quarterlyChange":0.019764361885104886,"stock":{"stockCode":"600177","exchange":"sh","stockType":"company","tickerId":600177,"name":"雅戈尔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000025388,"stockId":601857,"holdings":1082500,"marketCap":13195675,"netValueRatio":0.0168,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000025388,"stockId":600039,"holdings":1301600,"marketCap":13107112,"netValueRatio":0.0167,"quarterlyChange":0.012060301507538007,"stock":{"stockCode":"600039","exchange":"sh","stockType":"company","tickerId":600039,"name":"四川路桥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000025388,"stockId":601000,"holdings":2513800,"marketCap":11789722,"netValueRatio":0.015,"quarterlyChange":0.2213541666666674,"stock":{"stockCode":"601000","exchange":"sh","stockType":"company","tickerId":601000,"name":"唐山港"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000025388,"stockId":895,"holdings":411700,"marketCap":11692280,"netValueRatio":0.0149,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000025388,"stockId":651,"holdings":284200,"marketCap":10748444,"netValueRatio":0.0137,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000025388,"stockId":600028,"holdings":1779900,"marketCap":10465812,"netValueRatio":0.0133,"quarterlyChange":-0.04854368932038844,"stock":{"stockCode":"600028","exchange":"sh","stockType":"company","tickerId":600028,"name":"中国石化"}}]},"index":{"_id":1000000931848,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931848","csiCode":"931848","tickerId":931848,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"800红利低波","followedNum":145,"insertedDate":"2025-02-25T10:44:01.311Z","lastUpdated":"2025-02-25T23:45:53.032Z","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证800红利低波动指数从中证800指数样本中选取100只连续分红、股息率较高且波动率较低的证券作为指数样本，采用股息率加权，以反映中证800指数样本中股息率较高且波动率较低上市公司证券的整体表现。","fullName":"中证800红利低波动指数","launchDate":"2024-05-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931848factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931848_Index_Methodology_cn.pdf","hotSpot":"","series":"strategy","totalReturnIndexId":1009318481010,"pinyin":"800hldb","memoNum":8,"hotSpots":[""]},"managerEmploymentList":[{"_id":"6a22e6d4b668491f639870d9","stockId":3000000025388,"source":"cn_info","declarationDate":"2025-11-25T16:00:00.000Z","appointmentDate":"2025-11-24T16:00:00.000Z","isEmployed":true,"managerId":7080626249960,"manager":{"_id":7080626249960,"name":"贺方舟","tickerId":80626249960,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019629","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025388,"stockCode":"025388","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":25388,"currency":"CNY","exchange":"jj","shortName":"万家中证800红利低波动指数(025388)","name":"万家中证800红利低波动指数型证券投资基金","inceptionDate":"2025-11-27T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000025388,"type":"f_as","f_tas":406608150.37740004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":-0.0013,"managerCagr":-0.0032,"managerTotalProfit":-0.0032,"indexYearStartProfit":0.0152,"indexCagr":-0.0054,"indexTotalProfit":-0.0054}],"influencesList":[],"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9968},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0014},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0098},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0139},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0167},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0018},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9864},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9903},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9911},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9882},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9837},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9871},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9955},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0062},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9967},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0001},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0037},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0107},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0103},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0093},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0058},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0063},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0115},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.014},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0207},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0172},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0097},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0164},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0197},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0112},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0148},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0067},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0043},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0092},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0091},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0048},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0026},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.006},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0059},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0146},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0081},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0094},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0217},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0185},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0194},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0235},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0241},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0283},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0284},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0193},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0019},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0317},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0347},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0352},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0395},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0408},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0461},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0494},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0391},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0251},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0278},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0263},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0208},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0185},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0315},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0236},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0106},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0055},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0054},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0057},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0016},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.0041},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1.001},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9974},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9944},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9991},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9981},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9988},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9992},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9988},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":0.9998},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025388,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":1000000931848,"cp":3213.4},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931848,"cp":3231.48},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000931848,"cp":3261.05},{"stockId":1000000931848,"date":"2026-06-01T16:00:00.000Z","cp":3275.52},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000931848,"cp":3284.77},{"stockId":1000000931848,"date":"2026-05-28T16:00:00.000Z","cp":3234.38},{"stockId":1000000931848,"date":"2026-05-27T16:00:00.000Z","cp":3182.32},{"stockId":1000000931848,"date":"2026-05-26T16:00:00.000Z","cp":3195.88},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931848,"cp":3200.65},{"stockId":1000000931848,"date":"2026-05-24T16:00:00.000Z","cp":3190.91},{"stockId":1000000931848,"date":"2026-05-21T16:00:00.000Z","cp":3177.02},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931848,"cp":3188.47},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000931848,"cp":3216.84},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931848,"cp":3253.51},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931848,"cp":3221.01},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931848,"cp":3232.4},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931848,"cp":3244.29},{"stockId":1000000931848,"date":"2026-05-12T16:00:00.000Z","cp":3268.15},{"stockId":1000000931848,"date":"2026-05-11T16:00:00.000Z","cp":3267.94},{"stockId":1000000931848,"date":"2026-05-10T16:00:00.000Z","cp":3264.82},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931848,"cp":3252.56},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931848,"cp":3254.22},{"stockId":1000000931848,"date":"2026-05-05T16:00:00.000Z","cp":3271.67},{"stockId":1000000931848,"date":"2026-04-29T16:00:00.000Z","cp":3279.79},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931848,"cp":3302.97},{"stockId":1000000931848,"date":"2026-04-27T16:00:00.000Z","cp":3292.42},{"stockId":1000000931848,"date":"2026-04-26T16:00:00.000Z","cp":3266.73},{"stockId":1000000931848,"date":"2026-04-23T16:00:00.000Z","cp":3289.29},{"stockId":1000000931848,"date":"2026-04-22T16:00:00.000Z","cp":3300.47},{"stockId":1000000931848,"date":"2026-04-21T16:00:00.000Z","cp":3271.34},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931848,"cp":3283.25},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931848,"cp":3255.64},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931848,"cp":3247.27},{"stockId":1000000931848,"date":"2026-04-15T16:00:00.000Z","cp":3263.76},{"stockId":1000000931848,"date":"2026-04-14T16:00:00.000Z","cp":3263.23},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931848,"cp":3248.59},{"stockId":1000000931848,"date":"2026-04-12T16:00:00.000Z","cp":3241.02},{"stockId":1000000931848,"date":"2026-04-09T16:00:00.000Z","cp":3252.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931848,"cp":3251.93},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931848,"cp":3281.48},{"stockId":1000000931848,"date":"2026-04-06T16:00:00.000Z","cp":3259.33},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931848,"cp":3263.5},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931848,"cp":3305.28},{"stockId":1000000931848,"date":"2026-03-31T16:00:00.000Z","cp":3294.51},{"stockId":1000000931848,"date":"2026-03-30T16:00:00.000Z","cp":3297.48},{"stockId":1000000931848,"date":"2026-03-29T16:00:00.000Z","cp":3311.41},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931848,"cp":3313.4},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931848,"cp":3328.05},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931848,"cp":3328.49},{"stockId":1000000931848,"date":"2026-03-23T16:00:00.000Z","cp":3296.98},{"stockId":1000000931848,"date":"2026-03-22T16:00:00.000Z","cp":3238.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931848,"cp":3338.55},{"stockId":1000000931848,"date":"2026-03-18T16:00:00.000Z","cp":3348.51},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931848,"cp":3349.98},{"stockId":1000000931848,"date":"2026-03-16T16:00:00.000Z","cp":3364.2},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931848,"cp":3368.74},{"stockId":1000000931848,"date":"2026-03-12T16:00:00.000Z","cp":3386.7},{"stockId":1000000931848,"date":"2026-03-11T16:00:00.000Z","cp":3397.74},{"stockId":1000000931848,"date":"2026-03-10T16:00:00.000Z","cp":3362.46},{"stockId":1000000931848,"date":"2026-03-09T16:00:00.000Z","cp":3314.07},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931848,"cp":3322.09},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931848,"cp":3316.89},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931848,"cp":3298.04},{"stockId":1000000931848,"date":"2026-03-03T16:00:00.000Z","cp":3289.5},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931848,"cp":3328.41},{"stockId":1000000931848,"date":"2026-03-01T16:00:00.000Z","cp":3301.67},{"stockId":1000000931848,"date":"2026-02-26T16:00:00.000Z","cp":3257.02},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931848,"cp":3234.53},{"stockId":1000000931848,"date":"2026-02-24T16:00:00.000Z","cp":3234.81},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931848,"cp":3236.83},{"stockId":1000000931848,"date":"2026-02-12T16:00:00.000Z","cp":3201.84},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931848,"cp":3241.15},{"stockId":1000000931848,"date":"2026-02-10T16:00:00.000Z","cp":3255.35},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931848,"cp":3242.36},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931848,"cp":3239.97},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931848,"cp":3220.92},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931848,"cp":3225.97},{"stockId":1000000931848,"date":"2026-02-03T16:00:00.000Z","cp":3214.6},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931848,"cp":3156.98},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931848,"cp":3149.53},{"stockId":1000000931848,"date":"2026-01-29T16:00:00.000Z","cp":3194.77},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931848,"cp":3216.41},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931848,"cp":3178.07},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931848,"cp":3161.57},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931848,"cp":3182.14},{"stockId":1000000931848,"date":"2026-01-22T16:00:00.000Z","cp":3158.99},{"stockId":1000000931848,"date":"2026-01-21T16:00:00.000Z","cp":3169.2},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931848,"cp":3157.3},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931848,"cp":3179.46},{"stockId":1000000931848,"date":"2026-01-18T16:00:00.000Z","cp":3138.41},{"stockId":1000000931848,"date":"2026-01-15T16:00:00.000Z","cp":3125.78},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931848,"cp":3153.24},{"stockId":1000000931848,"date":"2026-01-13T16:00:00.000Z","cp":3163.4},{"stockId":1000000931848,"date":"2026-01-12T16:00:00.000Z","cp":3189.93},{"stockId":1000000931848,"date":"2026-01-11T16:00:00.000Z","cp":3186.93},{"stockId":1000000931848,"date":"2026-01-08T16:00:00.000Z","cp":3181.23},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931848,"cp":3173.52},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931848,"cp":3180.16},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931848,"cp":3192.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931848,"cp":3171.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931848,"cp":3165.4},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931848,"cp":3165.24},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931848,"cp":3172.73},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931848,"cp":3177.49},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931848,"cp":3180.52},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931848,"cp":3175.21},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931848,"cp":3176.4},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931848,"cp":3173.44},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931848,"cp":3189.1},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931848,"cp":3195.51},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931848,"cp":3168.17},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931848,"cp":3162.84},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931848,"cp":3177.35},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931848,"cp":3172.32},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931848,"cp":3173.1},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931848,"cp":3182.14},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931848,"cp":3192.03},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931848,"cp":3217.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931848,"cp":3232.05},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931848,"cp":3233.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931848,"cp":3247.3315},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931848,"cp":3248.7383},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931848,"cp":3245.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931848,"cp":3230.93},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931848,"cp":3234.94},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931848,"cp":3229.2},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931848,"cp":3241.92},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931848,"cp":3224.17},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931848,"cp":3239.78},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931848,"cp":3286.88},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931848,"cp":3279.43},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931848,"cp":3265.88},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931848,"cp":3291.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931848,"cp":3319.28},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931848,"cp":3339.34},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931848,"cp":3343.55},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931848,"cp":3332.76},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931848,"cp":3333.23},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931848,"cp":3312.51},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931848,"cp":3306.03},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931848,"cp":3286.11},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931848,"cp":3284.69},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931848,"cp":3269.73},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931848,"cp":3239.84},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931848,"cp":3255.46},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931848,"cp":3249.18},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931848,"cp":3247.23},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931848,"cp":3263.56},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931848,"cp":3244.28},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931848,"cp":3261.94},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931848,"cp":3236.79},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931848,"cp":3226.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931848,"cp":3207.53},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931848,"cp":3205.41},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931848,"cp":3229.13},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931848,"cp":3218.14},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931848,"cp":3201.21},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931848,"cp":3175.61},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931848,"cp":3181.42},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931848,"cp":3160.28},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931848,"cp":3122.5},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931848,"cp":3134.24},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931848,"cp":3132.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931848,"cp":3126.94},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931848,"cp":3140.17},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931848,"cp":3132.62},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931848,"cp":3121.05},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931848,"cp":3142.06},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931848,"cp":3137.66},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931848,"cp":3188.08},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931848,"cp":3181.17},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931848,"cp":3200.2},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931848,"cp":3215.55},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931848,"cp":3239.68},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931848,"cp":3221.8},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931848,"cp":3233.08},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931848,"cp":3221.92},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931848,"cp":3201.84},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931848,"cp":3198.24},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931848,"cp":3201.02},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931848,"cp":3223.92},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931848,"cp":3200.6},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931848,"cp":3208.49},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931848,"cp":3221.36},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931848,"cp":3213.21},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931848,"cp":3267.16},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931848,"cp":3275.6},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931848,"cp":3247.7},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931848,"cp":3253.79},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931848,"cp":3233.78},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931848,"cp":3207},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931848,"cp":3213.61},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931848,"cp":3207.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931848,"cp":3212.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931848,"cp":3227.46},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931848,"cp":3239.3},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931848,"cp":3232.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931848,"cp":3253.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931848,"cp":3243.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931848,"cp":3234.94},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931848,"cp":3238.42},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931848,"cp":3207.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931848,"cp":3198.96},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931848,"cp":3200.98},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931848,"cp":3248.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931848,"cp":3230.12},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931848,"cp":3240.33},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931848,"cp":3258.41},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931848,"cp":3282.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931848,"cp":3286.93},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931848,"cp":3296.57},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931848,"cp":3265.27},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931848,"cp":3247.7},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931848,"cp":3235.24},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931848,"cp":3243.85},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931848,"cp":3249.93},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931848,"cp":3274.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931848,"cp":3252.92},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931848,"cp":3277.19},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931848,"cp":3256.24},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931848,"cp":3249.92},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931848,"cp":3255.25},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931848,"cp":3246.54},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931848,"cp":3219.54},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931848,"cp":3221.39},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931848,"cp":3201.82},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931848,"cp":3176.07},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931848,"cp":3180.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931848,"cp":3218.26},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931848,"cp":3221.52},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931848,"cp":3201.91},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931848,"cp":3188.94},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931848,"cp":3190.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931848,"cp":3176.42},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931848,"cp":3188.78},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931848,"cp":3185.45},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931848,"cp":3183.71},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931848,"cp":3181.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931848,"cp":3200.68},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931848,"cp":3197.18},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931848,"cp":3186.43},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931848,"cp":3184.55},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931848,"cp":3180.93},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931848,"cp":3179.48},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931848,"cp":3192.66},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931848,"cp":3184.44},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931848,"cp":3181.6},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931848,"cp":3177.39},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931848,"cp":3174.14},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931848,"cp":3167.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931848,"cp":3162.65},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931848,"cp":3177.62},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931848,"cp":3205.5711},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931848,"cp":3196.8015},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931848,"cp":3182.5956},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931848,"cp":3173.2613},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931848,"cp":3167.1511},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931848,"cp":3187.91},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931848,"cp":3197.087},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931848,"cp":3175.5486},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931848,"cp":3153.5884},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931848,"cp":3146.2314},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931848,"cp":3131.0905},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931848,"cp":3125.5534},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931848,"cp":3100.4356},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931848,"cp":3091.8992},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931848,"cp":3123.8223},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931848,"cp":3132.4442},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931848,"cp":3116.2572},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931848,"cp":3117.2245},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931848,"cp":3099.8714},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931848,"cp":3113.7758},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931848,"cp":3096.0517},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931848,"cp":3109.0941},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931848,"cp":3103.6699},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931848,"cp":3108.9422},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931848,"cp":3084.0163},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931848,"cp":3065.0077},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931848,"cp":3054.5947},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931848,"cp":3069.1728},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931848,"cp":3056.8639},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931848,"cp":3048.572},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931848,"cp":2972.8688},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931848,"cp":3153.4266},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931848,"cp":3145.8878},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931848,"cp":3143.6795},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931848,"cp":3129.4992},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931848,"cp":3136.0205},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931848,"cp":3145.2916},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931848,"cp":3141.6246},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931848,"cp":3153.5281},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931848,"cp":3136.5179},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931848,"cp":3117.1584},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931848,"cp":3124.2918},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931848,"cp":3139.9661},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931848,"cp":3133.0269},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931848,"cp":3137.4765},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931848,"cp":3136.2014},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931848,"cp":3101.278},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931848,"cp":3093.8262},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931848,"cp":3107.5435},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931848,"cp":3090.8829},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931848,"cp":3106.1546},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931848,"cp":3108.9904},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931848,"cp":3106.3021},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931848,"cp":3084.7294},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931848,"cp":3079.0053},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931848,"cp":3078.3665},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931848,"cp":3103.6492},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931848,"cp":3086.1081},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931848,"cp":3059.9738},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931848,"cp":3090.379},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931848,"cp":3096.6154},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931848,"cp":3108.4182},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931848,"cp":3124.2888},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931848,"cp":3126.383},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931848,"cp":3132.34},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931848,"cp":3130.5225},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931848,"cp":3124.5043},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931848,"cp":3122.9455},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931848,"cp":3116.9228},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931848,"cp":3105.6245},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931848,"cp":3104.8816},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931848,"cp":3084.9159},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931848,"cp":3079.2407},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931848,"cp":3129.6976},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931848,"cp":3091.3632},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931848,"cp":3077.1133},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931848,"cp":3046.6386},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931848,"cp":3071.9887},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931848,"cp":3088.8259},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931848,"cp":3093.6256},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931848,"cp":3098.285},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931848,"cp":3078.9272},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931848,"cp":3078.1326},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931848,"cp":3031.3979},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931848,"cp":3057.9991},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931848,"cp":3094.7744},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931848,"cp":3131.7022},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931848,"cp":3125.0619},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931848,"cp":3130.3556},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931848,"cp":3124.1728},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931848,"cp":3155.1594},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931848,"cp":3236.264},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931848,"cp":3264.4097},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931848,"cp":3243.4673},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931848,"cp":3229.3361},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931848,"cp":3249.3732},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931848,"cp":3230.1281},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931848,"cp":3195.6522},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931848,"cp":3175.5358},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931848,"cp":3204.2076},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931848,"cp":3228.3792},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931848,"cp":3208.1903},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931848,"cp":3207.9202},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931848,"cp":3186.2238},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931848,"cp":3234.78},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931848,"cp":3203.0485},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931848,"cp":3191.8294},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931848,"cp":3187.004},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931848,"cp":3181.7674},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931848,"cp":3140.5247},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931848,"cp":3148.1706},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931848,"cp":3157.242},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931848,"cp":3120.0055},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931848,"cp":3102.6741},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931848,"cp":3086.1829},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931848,"cp":3096.4227},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931848,"cp":3060.9238},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931848,"cp":3059.7315},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931848,"cp":3060.2451},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931848,"cp":3144.8323},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931848,"cp":3146.5527},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931848,"cp":3144.7102},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931848,"cp":3151.0364},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931848,"cp":3105.6321},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931848,"cp":3128.0733},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931848,"cp":3167.1918},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931848,"cp":3146.6949},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931848,"cp":3162.2016},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931848,"cp":3176.1076},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931848,"cp":3213.9313},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931848,"cp":3137.5222},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931848,"cp":3151.7624},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931848,"cp":3110.0445},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931848,"cp":3083.5984},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931848,"cp":3064.5888},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931848,"cp":3065.1394},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931848,"cp":3081.6851},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931848,"cp":3114.2544},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931848,"cp":3103.05},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931848,"cp":3106},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931848,"cp":3126.75},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931848,"cp":3116.15},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931848,"cp":3094.17},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931848,"cp":3124.07},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931848,"cp":3088.7},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931848,"cp":3132.44},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931848,"cp":3092.8},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931848,"cp":3168.98},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931848,"cp":3094.91},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931848,"cp":3148.85},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931848,"cp":3061.69},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931848,"cp":3271.45},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931848,"cp":3199.08},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931848,"cp":3003.97},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931848,"cp":2967.58},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931848,"cp":2868.75},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931848,"cp":2820.16},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931848,"cp":2718.63},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931848,"cp":2691.4},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931848,"cp":2691.75},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931848,"cp":2672.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931848,"cp":2649.21},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931848,"cp":2649.9},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931848,"cp":2645.59},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931848,"cp":2690.82},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931848,"cp":2693.15},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931848,"cp":2729.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931848,"cp":2742.2},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931848,"cp":2742.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931848,"cp":2756.51},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931848,"cp":2772.07},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931848,"cp":2776.95},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931848,"cp":2782.01},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931848,"cp":2826},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931848,"cp":2846.79},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931848,"cp":2857.83},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931848,"cp":2858.43},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931848,"cp":2856.12},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931848,"cp":2849.18},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931848,"cp":2871.2},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931848,"cp":2891.07},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931848,"cp":2863.31},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931848,"cp":2865.05},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931848,"cp":2837.34},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931848,"cp":2852.03},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931848,"cp":2843.59},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931848,"cp":2846.24},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931848,"cp":2857.8},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931848,"cp":2843.73},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931848,"cp":2835.07},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931848,"cp":2845},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931848,"cp":2876.45},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931848,"cp":2888.93},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931848,"cp":2894.22},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931848,"cp":2870.9},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931848,"cp":2888.87},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931848,"cp":2879.07},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931848,"cp":2882.12},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931848,"cp":2893.08},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931848,"cp":2887.37},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931848,"cp":2912.9},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931848,"cp":2942.96},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931848,"cp":2948.58},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931848,"cp":2934.04},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931848,"cp":2940.05},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931848,"cp":2950.94},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931848,"cp":2936.54},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931848,"cp":2934.85},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931848,"cp":2924.14},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931848,"cp":2956.79},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931848,"cp":2928.55},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931848,"cp":2938.35},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931848,"cp":2959.13},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931848,"cp":2974.23},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931848,"cp":2988.75},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931848,"cp":2978.55},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931848,"cp":2937.31},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931848,"cp":2917.18},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931848,"cp":2928.58},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931848,"cp":2924.75},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931848,"cp":2916.7},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931848,"cp":2933.04},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931848,"cp":2936.1},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931848,"cp":2948.12},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931848,"cp":2954.72},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931848,"cp":2944.44},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931848,"cp":2971.39},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931848,"cp":2973.84},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931848,"cp":3002.48},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931848,"cp":2994.64}]}