window.pageData = {"fund":{"_id":3000000026129,"stockCode":"026129","masterFundShortName":"永赢中证工程机械主题指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26129,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"永赢中证工程机械主题指数A","name":"永赢中证工程机械主题指数型证券投资基金","pinyin":"yyzzgcjxztzsxzqtzjj","fundCollectionId":4000050880000,"setUpAssetScale":7791883.67,"setUpDate":"2026-01-26T16:00:00.000Z","setUpShares":7791883.67,"inceptionDate":"2026-01-29T16:00:00.000Z","indexFundFlag":1,"indexId":1000000931752,"fundCollection":{"_id":4000050880000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50880000","tickerId":50880000,"name":"永赢基金管理有限公司"},"index":{"_id":1000000931752,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931752","tickerId":931752,"name":"工程机械主题","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000931752101},"managers":[{"_id":7031216217080,"name":"蔡路平","gender":"m","educationCode":"001002","resume":"蔡路平：男，    蔡路平：男，硕士，8年证券相关从业经验，曾任DIA Associates数据分析师；南华基金管理有限公司量化投资部ETF基金经理助理；西部利得基金管理有限公司ETF投资部副总经理（主持工作），现任永赢基金管理有限公司指数与量化投资部总经理。","tickerId":31216217080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20814027","exchange":"fm","cnInfoCode":"db20814027","lastUpdated":"2025-05-30T15:06:30.349Z","followedNum":0,"currency":"CNY","workingDate":"2021-08-10T16:00:00.000Z","fundCompanyId":4000050880000,"fundManagerSecondLevel":"company","pinyin":"clp","appointmentDate":"2026-01-26T16:00:00.000Z"}],"hotMetrics":{"fpr":{"stockId":3000000026129,"type":"fpr","f_cagr_p_r_fs_ssc":5775,"f_cagr_p_r_fs_ssrp":0.9042258399722896,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.809665557695675},"fp":{"stockId":3000000026129,"type":"fp","last_data_date":"2026-04-08T16:00:00.000Z","f_cagr_p_r_fs":-0.04889511048895112,"f_p_r_m1":-0.0506038526799083},"f_nlacan":{"stockId":3000000026129,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":0.9512,"f_nv_cr":-0.005644992682416916}},"masterSlaveFunds":[{"_id":3000000026130,"name":"永赢中证工程机械主题指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026130","tickerId":26130,"shortName":"永赢中证工程机械主题指数C","currency":"CNY","__csrcFundId":16335,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:14:40.906Z","inceptionDate":"2026-01-29T16:00:00.000Z","pinyin":"yyzzgcjxztzsxzqtzjj","fundCollectionId":4000050880000,"__indexSourceEastMoney":1,"indexId":1000000931752}]},"index":{"_id":1000000931752,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931752","csiCode":"931752","tickerId":931752,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"工程机械主题","followedNum":82,"lastUpdated":"2024-12-10T01:10:31.618Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931752factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180701-931752_Index_Methodology_cn.pdf","basicDate":"2016-06-29T16:00:00.000Z","basicIndex":1000,"description":"中证工程机械主题指数选取50只业务涉及工程机械整机制造、零配件制造等工程机械领域的代表性上市公司证券作为指数样本，以反映工程机械主题上市公司证券的整体表现。","fullName":"中证工程机械主题指数","launchDate":"2021-09-26T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1000931752101,"pinyin":"gcjxzt","hotSpots":[""],"memoNum":6},"managerEmploymentList":[{"_id":"69d7beac98e861f042d4b120","stockId":3000000026129,"source":"cn_info","declarationDate":"2026-01-27T16:00:00.000Z","appointmentDate":"2026-01-26T16:00:00.000Z","isEmployed":true,"managerId":7031216217080,"manager":{"_id":7031216217080,"name":"蔡路平","tickerId":31216217080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20814027","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000026129,"stockCode":"026129","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":26129,"currency":"CNY","exchange":"jj","shortName":"永赢中证工程机械主题指数A","name":"永赢中证工程机械主题指数型证券投资基金","inceptionDate":"2026-01-29T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":2,"managerCagr":-0.0489,"managerTotalProfit":-0.0489,"indexCagr":-0.0204,"indexTotalProfit":-0.0204}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9512},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9566},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9074},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9221},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9317},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9431},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9126},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.91},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9071},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9077},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9248},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9021},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.8728},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9127},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.922},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9595},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9552},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9629},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9799},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9921},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0261},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0351},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0019},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0324},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0218},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0009},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0088},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0442},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0494},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0593},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0585},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0604},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0286},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0532},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0336},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0293},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0236},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":0.9932},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0029},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0098},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0005},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0002},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000026129,"lxr_nv_fc":1.0001}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931752,"cp":2626.69},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931752,"cp":2642.41},{"stockId":1000000931752,"date":"2026-04-06T16:00:00.000Z","cp":2495.73},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931752,"cp":2539.52},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931752,"cp":2567.37},{"stockId":1000000931752,"date":"2026-03-31T16:00:00.000Z","cp":2605.82},{"stockId":1000000931752,"date":"2026-03-30T16:00:00.000Z","cp":2517.5},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931752,"cp":2509.54},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931752,"cp":2501.06},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931752,"cp":2502.72},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931752,"cp":2552.33},{"stockId":1000000931752,"date":"2026-03-23T16:00:00.000Z","cp":2487.66},{"stockId":1000000931752,"date":"2026-03-22T16:00:00.000Z","cp":2405.51},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931752,"cp":2518.34},{"stockId":1000000931752,"date":"2026-03-18T16:00:00.000Z","cp":2546.46},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931752,"cp":2655.05},{"stockId":1000000931752,"date":"2026-03-16T16:00:00.000Z","cp":2642.28},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931752,"cp":2665.01},{"stockId":1000000931752,"date":"2026-03-12T16:00:00.000Z","cp":2715.64},{"stockId":1000000931752,"date":"2026-03-11T16:00:00.000Z","cp":2752.44},{"stockId":1000000931752,"date":"2026-03-10T16:00:00.000Z","cp":2853.89},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931752,"cp":2879.7},{"stockId":1000000931752,"date":"2026-03-08T16:00:00.000Z","cp":2781.36},{"stockId":1000000931752,"date":"2026-03-05T16:00:00.000Z","cp":2871.67},{"stockId":1000000931752,"date":"2026-03-04T16:00:00.000Z","cp":2841.25},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931752,"cp":2781.11},{"stockId":1000000931752,"date":"2026-03-02T16:00:00.000Z","cp":2804.02},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931752,"cp":2911.15},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931752,"cp":2930.12},{"stockId":1000000931752,"date":"2026-02-25T16:00:00.000Z","cp":2969.26},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931752,"cp":2968.82},{"stockId":1000000931752,"date":"2026-02-23T16:00:00.000Z","cp":2972.87},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931752,"cp":2862.99},{"stockId":1000000931752,"date":"2026-02-11T16:00:00.000Z","cp":2944.06},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931752,"cp":2886.37},{"stockId":1000000931752,"date":"2026-02-09T16:00:00.000Z","cp":2873.3},{"stockId":1000000931752,"date":"2026-02-08T16:00:00.000Z","cp":2856.41},{"stockId":1000000931752,"date":"2026-02-05T16:00:00.000Z","cp":2756.36},{"stockId":1000000931752,"date":"2026-02-04T16:00:00.000Z","cp":2791.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931752,"cp":2819.76},{"stockId":1000000931752,"date":"2026-02-02T16:00:00.000Z","cp":2759.42},{"stockId":1000000931752,"date":"2026-02-01T16:00:00.000Z","cp":2602.05},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931752,"cp":2681.51},{"stockId":1000000931752,"date":"2026-01-28T16:00:00.000Z","cp":2688.16},{"stockId":1000000931752,"date":"2026-01-27T16:00:00.000Z","cp":2713.47},{"stockId":1000000931752,"date":"2026-01-26T16:00:00.000Z","cp":2736.86},{"stockId":1000000931752,"date":"2026-01-25T16:00:00.000Z","cp":2746.48},{"stockId":1000000931752,"date":"2026-01-22T16:00:00.000Z","cp":2745.97},{"stockId":1000000931752,"date":"2026-01-21T16:00:00.000Z","cp":2704.41},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931752,"cp":2716.27},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931752,"cp":2680},{"stockId":1000000931752,"date":"2026-01-18T16:00:00.000Z","cp":2693.5},{"stockId":1000000931752,"date":"2026-01-15T16:00:00.000Z","cp":2650.68},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931752,"cp":2613.08},{"stockId":1000000931752,"date":"2026-01-13T16:00:00.000Z","cp":2599.14},{"stockId":1000000931752,"date":"2026-01-12T16:00:00.000Z","cp":2626.2},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931752,"cp":2650.32},{"stockId":1000000931752,"date":"2026-01-08T16:00:00.000Z","cp":2617.94},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931752,"cp":2553.48},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931752,"cp":2582.64},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931752,"cp":2570.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931752,"cp":2539.46},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931752,"cp":2520.85},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931752,"cp":2520.24},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931752,"cp":2498.14},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931752,"cp":2517.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931752,"cp":2473.9},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931752,"cp":2467.21},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931752,"cp":2452.56},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931752,"cp":2470.67},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931752,"cp":2478.05},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931752,"cp":2441.72},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931752,"cp":2466.52},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931752,"cp":2448.27},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931752,"cp":2501.61},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931752,"cp":2523.6},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931752,"cp":2493.03},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931752,"cp":2520.11},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931752,"cp":2477.06},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931752,"cp":2502.01},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931752,"cp":2511.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931752,"cp":2445.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931752,"cp":2408.9019},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931752,"cp":2398.0497},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931752,"cp":2393.28},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931752,"cp":2385.01},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931752,"cp":2359.51},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931752,"cp":2369.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931752,"cp":2341.03},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931752,"cp":2329.47},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931752,"cp":2312.93},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931752,"cp":2355.56},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931752,"cp":2354.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931752,"cp":2365.45},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931752,"cp":2375.06},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931752,"cp":2366.93},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931752,"cp":2409.53},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931752,"cp":2400.03},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931752,"cp":2429.8},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931752,"cp":2439.69},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931752,"cp":2479.94},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931752,"cp":2480.6},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931752,"cp":2418.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931752,"cp":2398.42},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931752,"cp":2409.13},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931752,"cp":2413.64},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931752,"cp":2395.46},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931752,"cp":2394.2},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931752,"cp":2363.38},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931752,"cp":2402.78},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931752,"cp":2411.05},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931752,"cp":2401.27},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931752,"cp":2427.59},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931752,"cp":2413.34},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931752,"cp":2363.17},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931752,"cp":2349.53},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931752,"cp":2437.9},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931752,"cp":2465.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931752,"cp":2402.94},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931752,"cp":2404.48},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931752,"cp":2425.01},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931752,"cp":2454.63},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931752,"cp":2433.95},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931752,"cp":2407.32},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931752,"cp":2349.58},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931752,"cp":2367.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931752,"cp":2400.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931752,"cp":2358.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931752,"cp":2374.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931752,"cp":2395.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931752,"cp":2351.8},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931752,"cp":2381.25},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931752,"cp":2333.78},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931752,"cp":2313.72},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931752,"cp":2308.11},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931752,"cp":2334.63},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931752,"cp":2315.64},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931752,"cp":2330.11},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931752,"cp":2326.66},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931752,"cp":2306.77},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931752,"cp":2272.59},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931752,"cp":2319.25},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931752,"cp":2332.05},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931752,"cp":2342.78},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931752,"cp":2328.79},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931752,"cp":2322.8},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931752,"cp":2307.73},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931752,"cp":2360.06},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931752,"cp":2349.72},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931752,"cp":2324.66},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931752,"cp":2309.86},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931752,"cp":2310.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931752,"cp":2270.92},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931752,"cp":2282.75},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931752,"cp":2280.33},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931752,"cp":2265.9},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931752,"cp":2278.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931752,"cp":2268.87},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931752,"cp":2273.79},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931752,"cp":2279.93},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931752,"cp":2243.23},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931752,"cp":2243.74},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931752,"cp":2209.16},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931752,"cp":2190.58},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931752,"cp":2176.14},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931752,"cp":2180.61},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931752,"cp":2218.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931752,"cp":2234.29},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931752,"cp":2235.63},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931752,"cp":2235.7},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931752,"cp":2294.31},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931752,"cp":2267.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931752,"cp":2317.15},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931752,"cp":2218.93},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931752,"cp":2141.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931752,"cp":2137.87},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931752,"cp":2116.15},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931752,"cp":2098.79},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931752,"cp":2100.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931752,"cp":2088.88},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931752,"cp":2079.18},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931752,"cp":2081.67},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931752,"cp":2098.93},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931752,"cp":2056.25},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931752,"cp":2050.24},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931752,"cp":2055.29},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931752,"cp":2066.62},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931752,"cp":2044.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931752,"cp":2048.06},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931752,"cp":2039.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931752,"cp":2039.56},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931752,"cp":2049.48},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931752,"cp":2030.55},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931752,"cp":1989.08},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931752,"cp":1986.29},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931752,"cp":1997.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931752,"cp":2029.96},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931752,"cp":2024.88},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931752,"cp":2016.89},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931752,"cp":2029.21},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931752,"cp":2040.45},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931752,"cp":2033.96},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931752,"cp":2029.03},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931752,"cp":2040.74},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931752,"cp":2030.29},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931752,"cp":2018.86},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931752,"cp":2014.3},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931752,"cp":2017.6},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931752,"cp":2041.8},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931752,"cp":2059.95},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931752,"cp":2029.98},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931752,"cp":2021.49},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931752,"cp":2047.58},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931752,"cp":2055.41},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931752,"cp":2071.5049},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931752,"cp":2079.7567},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931752,"cp":2067.6771},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931752,"cp":2070.9067},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931752,"cp":2078.2459},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931752,"cp":2068.2355},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931752,"cp":2111.2824},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931752,"cp":2133.5159},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931752,"cp":2141.88},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931752,"cp":2105.21},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931752,"cp":2110.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931752,"cp":2115.1},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931752,"cp":2119.93},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931752,"cp":2057.45},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931752,"cp":2067.77},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931752,"cp":2052.09},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931752,"cp":2067.35},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931752,"cp":2068.37},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931752,"cp":2094.2},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931752,"cp":2052.42},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931752,"cp":2072.82},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931752,"cp":2043.2},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931752,"cp":2026.51},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931752,"cp":2032.2},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931752,"cp":2050.08},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931752,"cp":2057.77},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931752,"cp":2065.4},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931752,"cp":2035.76},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931752,"cp":1993.94},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931752,"cp":1947.54},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931752,"cp":1934.6},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931752,"cp":2126.62},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931752,"cp":2169.82},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931752,"cp":2156.32},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931752,"cp":2161.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931752,"cp":2182.45},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931752,"cp":2191.95},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931752,"cp":2214.9},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931752,"cp":2214.7},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931752,"cp":2251.43},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931752,"cp":2233.39},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931752,"cp":2255.21},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931752,"cp":2251.08},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931752,"cp":2236.03},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931752,"cp":2243.88},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931752,"cp":2246.92},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931752,"cp":2214.57},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931752,"cp":2260.93},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931752,"cp":2296.53},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931752,"cp":2296.47},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931752,"cp":2282.78},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931752,"cp":2245.46},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931752,"cp":2231.97},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931752,"cp":2157.51},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931752,"cp":2148.24},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931752,"cp":2131.26},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931752,"cp":2177.18},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931752,"cp":2160.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931752,"cp":2129.21},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931752,"cp":2108.64},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931752,"cp":2103.61},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931752,"cp":2070.57},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931752,"cp":2065.4},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931752,"cp":1997.72},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931752,"cp":2014.54},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931752,"cp":2007.6},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931752,"cp":1976.94},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931752,"cp":2003.21},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931752,"cp":1984.03},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931752,"cp":1974.68},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931752,"cp":1965.95},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931752,"cp":1919.41},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931752,"cp":1901.43},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931752,"cp":1938.28},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931752,"cp":1945.78},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931752,"cp":1926.07},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931752,"cp":1938.98},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931752,"cp":1955.17},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931752,"cp":1942.72},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931752,"cp":1928.75},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931752,"cp":1917.43},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931752,"cp":1885.21},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931752,"cp":1900.02},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931752,"cp":1811.07},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931752,"cp":1828.4},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931752,"cp":1848.72},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931752,"cp":1861.46},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931752,"cp":1836.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931752,"cp":1834.98},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931752,"cp":1835.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931752,"cp":1850.3},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931752,"cp":1902.11},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931752,"cp":1923.77},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931752,"cp":1915.96},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931752,"cp":1918.36},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931752,"cp":1906.07},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931752,"cp":1910.88},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931752,"cp":1887.43},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931752,"cp":1874.01},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931752,"cp":1904.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931752,"cp":1904.6293},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931752,"cp":1911.8242},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931752,"cp":1911.1491},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931752,"cp":1942.3106},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931752,"cp":1977.3624},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931752,"cp":1974.12},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931752,"cp":1960.13},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931752,"cp":1941.53},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931752,"cp":1941.85},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931752,"cp":1922.02},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931752,"cp":1916.36},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931752,"cp":1919.52},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931752,"cp":1929.33},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931752,"cp":1902.85},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931752,"cp":1881.16},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931752,"cp":1888.96},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931752,"cp":1860.81},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931752,"cp":1886.12},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931752,"cp":1877.06},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931752,"cp":1937.86},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931752,"cp":1935.32},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931752,"cp":1922.48},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931752,"cp":1905.2},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931752,"cp":1916.76},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931752,"cp":1942.16},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931752,"cp":1991.81},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931752,"cp":1998.21},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931752,"cp":2025.22},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931752,"cp":1999.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931752,"cp":2023.75},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931752,"cp":1978.92},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931752,"cp":1990.32},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931752,"cp":1949.74},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931752,"cp":1925.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931752,"cp":1911.98},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931752,"cp":1869.55},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931752,"cp":1856.75},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931752,"cp":1893.98},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931752,"cp":1868.51},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931752,"cp":1858.34},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931752,"cp":1877.69},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931752,"cp":1878.82},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931752,"cp":1853.52},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931752,"cp":1863.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931752,"cp":1820.05},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931752,"cp":1841.89},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931752,"cp":1841.79},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931752,"cp":1907.56},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931752,"cp":1855.16},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931752,"cp":1925.47},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931752,"cp":1883.89},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931752,"cp":2027.3},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931752,"cp":1964.66},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931752,"cp":1826.22},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931752,"cp":1758.25},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931752,"cp":1693.11},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931752,"cp":1688.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931752,"cp":1631.4},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931752,"cp":1618.14},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931752,"cp":1624.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931752,"cp":1595.54},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931752,"cp":1563.47},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931752,"cp":1578.96},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931752,"cp":1586.06},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931752,"cp":1572.51},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931752,"cp":1560.77},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931752,"cp":1599.24},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931752,"cp":1612.14},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931752,"cp":1607.31},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931752,"cp":1616.69},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931752,"cp":1606.19},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931752,"cp":1623.08},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931752,"cp":1590.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931752,"cp":1596.13},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931752,"cp":1596.8},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931752,"cp":1610.8},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931752,"cp":1609.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931752,"cp":1585.32},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931752,"cp":1597.57},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931752,"cp":1609.9},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931752,"cp":1629.53},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931752,"cp":1600.76},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931752,"cp":1612.98},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931752,"cp":1583.21},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931752,"cp":1608.7},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931752,"cp":1601.71},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931752,"cp":1604.09},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931752,"cp":1614.3},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931752,"cp":1620.59},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931752,"cp":1613.8},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931752,"cp":1596.49},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931752,"cp":1625.84},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931752,"cp":1653.73},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931752,"cp":1676.44},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931752,"cp":1612.75},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931752,"cp":1621.76},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931752,"cp":1651.74},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931752,"cp":1607.37},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931752,"cp":1615.94},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931752,"cp":1628.98},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931752,"cp":1666.24},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931752,"cp":1674.6},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931752,"cp":1668.91},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931752,"cp":1651.08},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931752,"cp":1668.3},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931752,"cp":1701.45},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931752,"cp":1706.75},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931752,"cp":1718.01},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931752,"cp":1668.5},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931752,"cp":1661.82},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931752,"cp":1643.39},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931752,"cp":1679.64},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931752,"cp":1678.23},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931752,"cp":1684.1},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931752,"cp":1719.7},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931752,"cp":1786.07},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931752,"cp":1779.61},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931752,"cp":1757.19},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931752,"cp":1796.99},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931752,"cp":1789.95},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931752,"cp":1763.05},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931752,"cp":1785.39},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931752,"cp":1771.51},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931752,"cp":1798.06},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931752,"cp":1824.13},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931752,"cp":1787.21},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931752,"cp":1800.78},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931752,"cp":1795.99},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931752,"cp":1830.63},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931752,"cp":1807.98},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931752,"cp":1833.46},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931752,"cp":1822.16},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931752,"cp":1809.35},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931752,"cp":1844.21},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931752,"cp":1815.33},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931752,"cp":1833.53},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931752,"cp":1838.98},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931752,"cp":1847.24},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931752,"cp":1864.06},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931752,"cp":1911.17},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931752,"cp":1889.61},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931752,"cp":1880.41},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931752,"cp":1905.69},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931752,"cp":1920.09},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931752,"cp":1920.63},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931752,"cp":1943.13},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000931752,"cp":1953.04},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931752,"cp":1961.56},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000931752,"cp":1973.8},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931752,"cp":1996.71},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931752,"cp":1998.14},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931752,"cp":2006.33},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931752,"cp":1920.11},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931752,"cp":1949.42},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931752,"cp":1954.58},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931752,"cp":1896.49},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931752,"cp":1900.52},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931752,"cp":1892.51},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931752,"cp":1867.75},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931752,"cp":1884.41},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931752,"cp":1851.03},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931752,"cp":1900.52},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931752,"cp":1955.51},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931752,"cp":1949.41},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000931752,"cp":1971.1},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000931752,"cp":1878.9},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000931752,"cp":1939.2},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000931752,"cp":1892.26},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000931752,"cp":1907.84}]}