window.pageData = {"fund":{"_id":3000000026184,"name":"长江中证全指指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026184","tickerId":26184,"shortName":"长江中证全指指数增强发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-12-30T16:00:00.000Z","pinyin":"cjzzqzzszqxfqszqtzjj","fundCollectionId":4000051260000,"indexId":1000000000985,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"name":"中证全指","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51260000","tickerId":51260000,"name":"长江证券（上海）资产管理有限公司"},"managers":[{"name":"秦昌贵","stockType":"fund_manager","stockCode":"db20145106","exchange":"fm","tickerId":170307183110},{"name":"张帅","stockType":"fund_manager","stockCode":"j101019586","exchange":"fm","tickerId":2619248010}],"hotMetrics":{"fpr":{"stockId":3000000026184,"type":"fpr","f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.8591071125445595,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7731847591660675,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.6369898398484588,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.6860301860301861},"fp":{"stockId":3000000026184,"type":"fp","last_data_date":"2026-05-14T16:00:00.000Z","f_cagr_p_r_fs":-0.009300000000000197,"f_p_r_fys":-0.009300000000000197,"f_p_r_m1":0.01881941587823932,"f_p_r_m3":-0.009002700810243236},"f_nlacan":{"stockId":3000000026184,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":0.9907,"f_nv_cr":-0.011474755537816739},"f_as":{"stockId":3000000026184,"type":"f_as","f_tas":20001917.0376,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026183,"__csrcFundId":16171,"stockCode":"026183","masterFundShortName":"长江中证全指指数增强发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26183,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长江中证全指指数增强发起(026183)","lastUpdated":"2026-05-15T17:12:13.590Z","name":"长江中证全指指数增强型发起式证券投资基金","pinyin":"cjzzqzzszqxfqszqtzjj","fundCollectionId":4000051260000,"__indexSourceEastMoney":1,"setUpAssetScale":85963480.31,"setUpDate":"2025-12-28T16:00:00.000Z","setUpShares":85963480.31,"inceptionDate":"2025-12-30T16:00:00.000Z","__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000985}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026183,"stockId":600660,"holdings":31600,"marketCap":1801200,"netValueRatio":0.029,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026183,"stockId":603288,"holdings":42200,"marketCap":1730200,"netValueRatio":0.0279,"quarterlyChange":0.11634596595284963,"stock":{"stockCode":"603288","exchange":"sh","stockType":"company","tickerId":603288,"name":"海天味业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026183,"stockId":600809,"holdings":8900,"marketCap":1273234,"netValueRatio":0.0205,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026183,"stockId":2352,"holdings":33100,"marketCap":1259124,"netValueRatio":0.0203,"quarterlyChange":-0.007306889352818424,"stock":{"stockCode":"002352","exchange":"sz","stockType":"company","tickerId":2352,"name":"顺丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026183,"stockId":600480,"holdings":115600,"marketCap":1139816,"netValueRatio":0.0184,"quarterlyChange":-0.19772172497965823,"stock":{"stockCode":"600480","exchange":"sh","stockType":"company","tickerId":600480,"name":"凌云股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026183,"stockId":2850,"holdings":6100,"marketCap":1091900,"netValueRatio":0.0176,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026183,"stockId":2415,"holdings":34200,"marketCap":1040364,"netValueRatio":0.0168,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026183,"stockId":300124,"holdings":14500,"marketCap":971500,"netValueRatio":0.0157,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026183,"stockId":600690,"holdings":45400,"marketCap":970652,"netValueRatio":0.0156,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026183,"stockId":300760,"holdings":5800,"marketCap":955028,"netValueRatio":0.0154,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}}]},"index":{"_id":1000000000985,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000985","csiCode":"000985","tickerId":985,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证全指","followedNum":640,"lastUpdated":"2024-12-10T01:10:31.191Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000985factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175438-000985_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证全指由上海证券交易所、深圳证券交易所和北京证券交易所市场符合条件的股票和存托凭证组成样本，具有较高的市场代表性，反映上交所、深交所和北交所市场上市公司的整体表现。","fullName":"中证全指指数","launchDate":"2011-08-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","totalReturnIndexId":1000001700985,"pinyin":"zzqz","memoNum":24,"hotSpots":[""]},"managerEmploymentList":[{"_id":"6a07344ee12e98a9c4e6fd6b","stockId":3000000026184,"source":"cn_info","declarationDate":"2025-12-29T16:00:00.000Z","appointmentDate":"2025-12-28T16:00:00.000Z","isEmployed":true,"managerId":7170307183110,"manager":{"_id":7170307183110,"name":"秦昌贵","tickerId":170307183110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20145106","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000026184,"name":"长江中证全指指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"026184","tickerId":26184,"shortName":"长江中证全指指数增强发起C","currency":"CNY","exchange":"jj","inceptionDate":"2025-12-30T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000026184,"type":"f_as","f_tas":20001917.0376,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":-0.0093,"managerCagr":-0.0093,"managerTotalProfit":-0.0093,"indexYearStartProfit":0.095,"indexCagr":0.095,"indexTotalProfit":0.095},{"_id":"6a07344ee12e98a9c4e6fd6c","stockId":3000000026184,"source":"cn_info","declarationDate":"2025-12-29T16:00:00.000Z","appointmentDate":"2025-12-28T16:00:00.000Z","isEmployed":true,"managerId":7002619248010,"manager":{"_id":7002619248010,"name":"张帅","tickerId":2619248010,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019586","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000026184,"name":"长江中证全指指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"026184","tickerId":26184,"shortName":"长江中证全指指数增强发起C","currency":"CNY","exchange":"jj","inceptionDate":"2025-12-30T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000026184,"type":"f_as","f_tas":20001917.0376,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":-0.0093,"managerCagr":-0.0093,"managerTotalProfit":-0.0093,"indexYearStartProfit":0.095,"indexCagr":0.095,"indexTotalProfit":0.095}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9907},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0022},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0199},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0094},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0164},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0071},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.006},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0009},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9878},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9869},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9733},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.981},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9782},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.979},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9872},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9815},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9832},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9789},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9825},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9724},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9733},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9632},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9628},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9495},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9596},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9283},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9254},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9415},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9537},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9432},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9521},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9509},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9398},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9483},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9344},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9162},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9548},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.962},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9832},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9804},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9924},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9962},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0005},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0037},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9983},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9852},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9922},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9792},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.97},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9826},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0028},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0159},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0145},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0134},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0072},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9997},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0097},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0093},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0106},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0103},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0004},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0004},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0035},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.001},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":0.9967},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0001},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0006},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0005},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0008},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0003},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1.0002},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000026184,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000985,"cp":6481.34},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000985,"cp":6552.95},{"stockId":1000000000985,"date":"2026-05-12T16:00:00.000Z","cp":6686.87},{"stockId":1000000000985,"date":"2026-05-11T16:00:00.000Z","cp":6605.72},{"stockId":1000000000985,"date":"2026-05-10T16:00:00.000Z","cp":6633.48},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000985,"cp":6532.34},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000985,"cp":6533.33},{"stockId":1000000000985,"date":"2026-05-05T16:00:00.000Z","cp":6465.6},{"stockId":1000000000985,"date":"2026-04-29T16:00:00.000Z","cp":6342.26},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000985,"cp":6328.36},{"stockId":1000000000985,"date":"2026-04-27T16:00:00.000Z","cp":6246.71},{"stockId":1000000000985,"date":"2026-04-26T16:00:00.000Z","cp":6296.45},{"stockId":1000000000985,"date":"2026-04-23T16:00:00.000Z","cp":6271.17},{"stockId":1000000000985,"date":"2026-04-22T16:00:00.000Z","cp":6303.1},{"stockId":1000000000985,"date":"2026-04-21T16:00:00.000Z","cp":6357.1},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000985,"cp":6297.91},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000985,"cp":6300.21},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000985,"cp":6254.11},{"stockId":1000000000985,"date":"2026-04-15T16:00:00.000Z","cp":6239.49},{"stockId":1000000000985,"date":"2026-04-14T16:00:00.000Z","cp":6153.96},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000985,"cp":6181.43},{"stockId":1000000000985,"date":"2026-04-12T16:00:00.000Z","cp":6103.84},{"stockId":1000000000985,"date":"2026-04-09T16:00:00.000Z","cp":6090.06},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000985,"cp":6020.05},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000985,"cp":6059.75},{"stockId":1000000000985,"date":"2026-04-06T16:00:00.000Z","cp":5822.75},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000985,"cp":5791.49},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000985,"cp":5860.44},{"stockId":1000000000985,"date":"2026-03-31T16:00:00.000Z","cp":5946.58},{"stockId":1000000000985,"date":"2026-03-30T16:00:00.000Z","cp":5842.34},{"stockId":1000000000985,"date":"2026-03-29T16:00:00.000Z","cp":5925.21},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000985,"cp":5922.21},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000985,"cp":5861.89},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000985,"cp":5948.6},{"stockId":1000000000985,"date":"2026-03-23T16:00:00.000Z","cp":5843.73},{"stockId":1000000000985,"date":"2026-03-22T16:00:00.000Z","cp":5723.41},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000985,"cp":5965.89},{"stockId":1000000000985,"date":"2026-03-18T16:00:00.000Z","cp":6039.18},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000985,"cp":6169.42},{"stockId":1000000000985,"date":"2026-03-16T16:00:00.000Z","cp":6120.17},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000985,"cp":6217.07},{"stockId":1000000000985,"date":"2026-03-12T16:00:00.000Z","cp":6220.66},{"stockId":1000000000985,"date":"2026-03-11T16:00:00.000Z","cp":6279.68},{"stockId":1000000000985,"date":"2026-03-10T16:00:00.000Z","cp":6313.02},{"stockId":1000000000985,"date":"2026-03-09T16:00:00.000Z","cp":6296.2},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000985,"cp":6199.43},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000985,"cp":6252.38},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000985,"cp":6208.81},{"stockId":1000000000985,"date":"2026-03-03T16:00:00.000Z","cp":6143.19},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000985,"cp":6188.09},{"stockId":1000000000985,"date":"2026-03-01T16:00:00.000Z","cp":6375.69},{"stockId":1000000000985,"date":"2026-02-26T16:00:00.000Z","cp":6398.46},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000985,"cp":6373.71},{"stockId":1000000000985,"date":"2026-02-24T16:00:00.000Z","cp":6360.54},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000985,"cp":6295.28},{"stockId":1000000000985,"date":"2026-02-12T16:00:00.000Z","cp":6227.54},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000985,"cp":6299.9},{"stockId":1000000000985,"date":"2026-02-10T16:00:00.000Z","cp":6272.72},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000985,"cp":6283.26},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000985,"cp":6279.14},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000985,"cp":6161.61},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000985,"cp":6176.13},{"stockId":1000000000985,"date":"2026-02-03T16:00:00.000Z","cp":6245.44},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000985,"cp":6217.13},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000985,"cp":6088.28},{"stockId":1000000000985,"date":"2026-01-29T16:00:00.000Z","cp":6259.18},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000985,"cp":6319.77},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000985,"cp":6331.49},{"stockId":1000000000985,"date":"2026-01-26T16:00:00.000Z","cp":6323.78},{"stockId":1000000000985,"date":"2026-01-25T16:00:00.000Z","cp":6314.82},{"stockId":1000000000985,"date":"2026-01-22T16:00:00.000Z","cp":6356.82},{"stockId":1000000000985,"date":"2026-01-21T16:00:00.000Z","cp":6298.06},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000985,"cp":6270.26},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000985,"cp":6235.57},{"stockId":1000000000985,"date":"2026-01-18T16:00:00.000Z","cp":6272.45},{"stockId":1000000000985,"date":"2026-01-15T16:00:00.000Z","cp":6246.92},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000985,"cp":6259.82},{"stockId":1000000000985,"date":"2026-01-13T16:00:00.000Z","cp":6270.41},{"stockId":1000000000985,"date":"2026-01-12T16:00:00.000Z","cp":6251.44},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000985,"cp":6325.64},{"stockId":1000000000985,"date":"2026-01-08T16:00:00.000Z","cp":6217.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000985,"cp":6145.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000985,"cp":6142.57},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000985,"cp":6131.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000985,"cp":6035.98},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000985,"cp":5919.12},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000985,"cp":5928.96},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000985,"cp":5921.12},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000985,"cp":5938.29},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000985,"cp":5918.57},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000985,"cp":5883.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000985,"cp":5831.47},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000985,"cp":5835.54},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000985,"cp":5777.54},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000985,"cp":5733.55},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000985,"cp":5756.23},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000985,"cp":5668.2},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000985,"cp":5751.55},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000985,"cp":5787.86},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000985,"cp":5745.07},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000985,"cp":5809.35},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000985,"cp":5802.85},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000985,"cp":5835.55},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000985,"cp":5776.83},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000985,"cp":5711.8},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000985,"cp":5710.5761},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000985,"cp":5750.4032},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000985,"cp":5787.18},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000985,"cp":5732.77},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000985,"cp":5690.01},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000985,"cp":5690.08},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000985,"cp":5676.33},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000985,"cp":5608.69},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000985,"cp":5575.48},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000985,"cp":5755.79},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000985,"cp":5793.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000985,"cp":5809.6},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000985,"cp":5864.13},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000985,"cp":5872.13},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000985,"cp":5948},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000985,"cp":5871.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000985,"cp":5895.64},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000985,"cp":5926.66},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000985,"cp":5903.58},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000985,"cp":5918.75},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000985,"cp":5847.93},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000985,"cp":5827.93},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000985,"cp":5888.68},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000985,"cp":5866.65},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000985,"cp":5898.9},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000985,"cp":5961.19},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000985,"cp":5893.14},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000985,"cp":5913.07},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000985,"cp":5842.57},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000985,"cp":5772.78},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000985,"cp":5764.93},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000985,"cp":5788.83},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000985,"cp":5697.16},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000985,"cp":5652.46},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000985,"cp":5800.59},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000985,"cp":5826.49},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000985,"cp":5741.33},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000985,"cp":5833.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000985,"cp":5855.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000985,"cp":5952.85},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000985,"cp":5875.46},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000985,"cp":5840.45},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000985,"cp":5760.9},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000985,"cp":5831.15},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000985,"cp":5821.91},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000985,"cp":5742.37},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000985,"cp":5778.26},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000985,"cp":5749.1},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000985,"cp":5766.72},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000985,"cp":5829.84},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000985,"cp":5790.93},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000985,"cp":5764.16},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000985,"cp":5759.29},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000985,"cp":5769.36},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000985,"cp":5641.21},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000985,"cp":5629.75},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000985,"cp":5681.23},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000985,"cp":5642.59},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000985,"cp":5502.11},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000985,"cp":5615.64},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000985,"cp":5684},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000985,"cp":5769.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000985,"cp":5723.95},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000985,"cp":5703.55},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000985,"cp":5615.16},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000985,"cp":5715.79},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000985,"cp":5722.08},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000985,"cp":5620.43},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000985,"cp":5529.21},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000985,"cp":5536.44},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000985,"cp":5483.45},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000985,"cp":5486.57},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000985,"cp":5412.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000985,"cp":5336.83},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000985,"cp":5382.35},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000985,"cp":5328.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000985,"cp":5310.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000985,"cp":5258.78},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000985,"cp":5271.11},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000985,"cp":5272.08},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000985,"cp":5239.87},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000985,"cp":5199.57},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000985,"cp":5161.09},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000985,"cp":5168.75},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000985,"cp":5241.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000985,"cp":5262.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000985,"cp":5238.8},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000985,"cp":5220.95},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000985,"cp":5229.1},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000985,"cp":5173.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000985,"cp":5188.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000985,"cp":5156.72},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000985,"cp":5110.45},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000985,"cp":5090.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000985,"cp":5044.13},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000985,"cp":5042.65},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000985,"cp":5052.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000985,"cp":5045.76},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000985,"cp":5026.49},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000985,"cp":5008.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000985,"cp":5018.79},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000985,"cp":4966.1},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000985,"cp":4969.21},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000985,"cp":4976.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000985,"cp":4947.14},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000985,"cp":4966.82},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000985,"cp":4954.2298},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000985,"cp":4913.664},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000985,"cp":4916.5631},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000985,"cp":4933.5941},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000985,"cp":4868.0806},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000985,"cp":4794.1406},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000985,"cp":4754.8273},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000985,"cp":4772.1435},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000985,"cp":4830.9253},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000985,"cp":4832.052},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000985,"cp":4838.2264},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000985,"cp":4813.1973},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000985,"cp":4868.9156},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000985,"cp":4866.33},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000985,"cp":4836.6673},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000985,"cp":4870.4276},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000985,"cp":4834.8625},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000985,"cp":4840.0784},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000985,"cp":4821.1125},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000985,"cp":4788.3736},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000985,"cp":4764.6041},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000985,"cp":4805.6622},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000985,"cp":4751.0116},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000985,"cp":4761.0651},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000985,"cp":4776.1769},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000985,"cp":4771.6242},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000985,"cp":4816.9777},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000985,"cp":4846.772},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000985,"cp":4843.5682},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000985,"cp":4812.0505},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000985,"cp":4805.3678},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000985,"cp":4807.4037},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000985,"cp":4864.4848},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000985,"cp":4831.2375},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000985,"cp":4834.218},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000985,"cp":4773.3335},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000985,"cp":4807.3861},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000985,"cp":4775.7525},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000985,"cp":4751.8023},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000985,"cp":4666.796},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000985,"cp":4649.0354},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000985,"cp":4639.9026},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000985,"cp":4667.5574},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000985,"cp":4658.5796},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000985,"cp":4681.0836},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000985,"cp":4665.2724},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000985,"cp":4668.9115},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000985,"cp":4616.8376},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000985,"cp":4617.8818},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000985,"cp":4612.7151},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000985,"cp":4637.0127},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000985,"cp":4643.0728},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000985,"cp":4603.0324},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000985,"cp":4571.4749},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000985,"cp":4486.4734},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000985,"cp":4409.9796},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000985,"cp":4365.1772},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000985,"cp":4809.7335},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000985,"cp":4847.5648},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000985,"cp":4844.5323},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000985,"cp":4826.864},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000985,"cp":4868.7456},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000985,"cp":4906.853},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000985,"cp":4905.4683},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000985,"cp":4899.4243},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000985,"cp":4918.6355},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000985,"cp":4931.8154},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000985,"cp":5015.2423},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000985,"cp":5045.4785},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000985,"cp":5060.9371},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000985,"cp":5042.8386},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000985,"cp":5037.2472},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000985,"cp":4935.9673},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000985,"cp":4979.8703},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000985,"cp":4980.1333},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000985,"cp":4961.5772},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000985,"cp":4964.774},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000985,"cp":4985.9685},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000985,"cp":4905.0251},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000985,"cp":4882.4483},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000985,"cp":4853.1956},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000985,"cp":4847.4068},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000985,"cp":4983.1606},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000985,"cp":4986.8902},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000985,"cp":4930.2958},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000985,"cp":4971.2614},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000985,"cp":4973.1136},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000985,"cp":4905.7065},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000985,"cp":4893.4126},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000985,"cp":4820.1935},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000985,"cp":4899.8306},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000985,"cp":4875.0667},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000985,"cp":4844.6541},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000985,"cp":4876.2831},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000985,"cp":4819.451},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000985,"cp":4839.787},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000985,"cp":4796.0356},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000985,"cp":4728.5774},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000985,"cp":4639.2042},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000985,"cp":4632.6668},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000985,"cp":4674.2252},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000985,"cp":4623.6343},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000985,"cp":4627.9754},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000985,"cp":4671.0569},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000985,"cp":4663.5344},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000985,"cp":4636.0726},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000985,"cp":4620.34},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000985,"cp":4604.1247},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000985,"cp":4632.2295},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000985,"cp":4472.602},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000985,"cp":4475.6126},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000985,"cp":4558.5117},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000985,"cp":4559.0358},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000985,"cp":4567.6093},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000985,"cp":4509.931},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000985,"cp":4523.1235},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000985,"cp":4625.1118},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000985,"cp":4750.6735},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000985,"cp":4859.7909},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000985,"cp":4864.1813},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000985,"cp":4857.7445},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000985,"cp":4829.7585},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000985,"cp":4867.7269},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000985,"cp":4812.5008},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000985,"cp":4891.5437},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000985,"cp":4880.2662},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000985,"cp":4875.9903},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000985,"cp":4845.4406},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000985,"cp":4908.6131},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000985,"cp":4947.3916},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000985,"cp":5053.0301},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000985,"cp":5006.7},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000985,"cp":4977.83},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000985,"cp":4940.24},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000985,"cp":4956.57},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000985,"cp":4898.1828},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000985,"cp":4875.106},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000985,"cp":4921.1225},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000985,"cp":4917.3067},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000985,"cp":4845.8985},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000985,"cp":4778.9653},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000985,"cp":4806.6335},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000985,"cp":4718.8535},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000985,"cp":4749.1384},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000985,"cp":4746.3702},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000985,"cp":4912.6701},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000985,"cp":4906.8049},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000985,"cp":4854.3987},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000985,"cp":4780.6632},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000985,"cp":4847.6288},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000985,"cp":4949.2514},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000985,"cp":5072.3575},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000985,"cp":5059.1084},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000985,"cp":5118.2831},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000985,"cp":5049.4472},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000985,"cp":5071.7389},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000985,"cp":4946.6347},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000985,"cp":4943.2145},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000985,"cp":4803.0084},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000985,"cp":4723.3393},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000985,"cp":4794.141},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000985,"cp":4755.9686},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000985,"cp":4763.8101},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000985,"cp":4822.486},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000985,"cp":4767.4349},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000985,"cp":4705.9802},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000985,"cp":4744.7985},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000985,"cp":4728.4374},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000985,"cp":4696.8006},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000985,"cp":4647.2965},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000985,"cp":4480.8725},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000985,"cp":4515.4341},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000985,"cp":4524.6742},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000985,"cp":4629.5071},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000985,"cp":4514.1935},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000985,"cp":4670.3593},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000985,"cp":4661.7097},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000985,"cp":5037.0114},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000985,"cp":4706.7729},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000985,"cp":4293.1102},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000985,"cp":4096.2432},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000985,"cp":3937.567},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000985,"cp":3888.1951},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000985,"cp":3736.5711},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000985,"cp":3727.8114},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000985,"cp":3731.5232},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000985,"cp":3684.1618},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000985,"cp":3681.4386},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000985,"cp":3710.2684},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000985,"cp":3723.9344},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000985,"cp":3732.9679},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000985,"cp":3725.7942},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000985,"cp":3758.184},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000985,"cp":3804.1831},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000985,"cp":3787.3628},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000985,"cp":3809.4966},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000985,"cp":3785.9989},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000985,"cp":3854.7444},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000985,"cp":3793.003},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000985,"cp":3772.0012},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000985,"cp":3778.9226},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000985,"cp":3814.9697},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000985,"cp":3806.9257},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000985,"cp":3800.8682},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000985,"cp":3831.5186},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000985,"cp":3845.2227},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000985,"cp":3892.4364},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000985,"cp":3886.6404},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000985,"cp":3894.4067},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000985,"cp":3858.533},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000985,"cp":3890.6632},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000985,"cp":3875.2827},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000985,"cp":3888.7752},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000985,"cp":3909.4236},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000985,"cp":3912.1402},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000985,"cp":3912.6896},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000985,"cp":3883.9688},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000985,"cp":3956.1153},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000985,"cp":4003.2351},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000985,"cp":4020.5826},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000985,"cp":3906.4513},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000985,"cp":3914.4374},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000985,"cp":3927.6244},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000985,"cp":3891.1032},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000985,"cp":3899.9454},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000985,"cp":3939.5051},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000985,"cp":4032.8593},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000985,"cp":4042.7301},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000985,"cp":4028.9226},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000985,"cp":4013.7165},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000985,"cp":4033.0537},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000985,"cp":4016.2647},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000985,"cp":4036.8368},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000985,"cp":4041.7877},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000985,"cp":3969.7877},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000985,"cp":3989.0741},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000985,"cp":3928.1498},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000985,"cp":3989.4446},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000985,"cp":3979.9186},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000985,"cp":4032.8559},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000985,"cp":4055.6677},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000985,"cp":4070.4368},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000985,"cp":4039.9675},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000985,"cp":4024.8782},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000985,"cp":4081.9365},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000985,"cp":4022.6456},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000985,"cp":4045.2449},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000985,"cp":4119.172},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000985,"cp":4124.0034},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000985,"cp":4177.5662},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000985,"cp":4207.6451},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000985,"cp":4182.1522},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000985,"cp":4188.7824},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000985,"cp":4176.7292},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000985,"cp":4201.1796},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000985,"cp":4184.7219},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000000985,"cp":4192.8244},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000000985,"cp":4190.2044},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000000985,"cp":4240.0893},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000000985,"cp":4285.9094},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000000985,"cp":4264.5349},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000000985,"cp":4288.1103},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000000985,"cp":4288.4759},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000000985,"cp":4311.2253},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000000985,"cp":4305.3863},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000000985,"cp":4343.2596},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000000985,"cp":4302.1328},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000000985,"cp":4348.2497},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000000985,"cp":4420.6742},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000000985,"cp":4414.5572},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000000985,"cp":4444.135}]}