window.pageData = {"fund":{"_id":3000000026748,"stockCode":"026748","masterFundShortName":"上银中证沪港深互联网指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26748,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"上银中证沪港深互联网指数发起式(026748)","name":"上银中证沪港深互联网指数型发起式证券投资基金","pinyin":"syzzhgshlwzsxfqszqtzjj","fundCollectionId":4000050850000,"setUpAssetScale":17092005.68,"setUpDate":"2026-05-26T16:00:00.000Z","setUpShares":17092005.68,"inceptionDate":"2026-05-28T16:00:00.000Z","indexFundFlag":1,"indexId":1000000930625,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930625","tickerId":930625,"name":"SHS互联网","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50850000","tickerId":50850000,"name":"上银基金管理有限公司"},"managers":[{"name":"翟云飞","stockType":"fund_manager","stockCode":"db20412127","exchange":"fm","tickerId":42506163050}],"hotMetrics":{"fpr":{"stockId":3000000026748,"type":"fpr","f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.8080890781070902,"f_p_r_m1_ssc":5985,"f_p_r_m1_ssrp":0.38987299465240643},"fp":{"stockId":3000000026748,"type":"fp","last_data_date":"2026-07-09T16:00:00.000Z","f_cagr_p_r_fs":-0.021634615384615197,"f_i_d":"2026-05-28T16:00:00.000Z","f_p_r_m1":0.021436787618948072},"f_nlacan":{"stockId":3000000026748,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":0.9768,"f_nv_cr":0.010447915589117729}},"masterSlaveFunds":[{"_id":3000000026749,"name":"上银中证沪港深互联网指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026749","tickerId":26749,"shortName":"上银中证沪港深互联网指数发起式C","currency":"CNY","__csrcFundId":16947,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-10T17:11:23.982Z","inceptionDate":"2026-05-28T16:00:00.000Z","pinyin":"syzzhgshlwzsxfqszqtzjj","fundCollectionId":4000050850000,"__indexSourceEastMoney":1,"indexId":1000000930625}]},"index":{"_id":1000000930625,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930625","tickerId":930625,"source":"csi","fsTableType":"hybrid","name":"SHS互联网","csiCode":"930625","currency":"CNY","constituentsMarkets":["a","h"],"series":"thematic","launchDate":"2015-04-20T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.409Z","followedNum":325,"description":"中证沪港深互联网指数从内地与香港市场中选取50只流动性较好、市值较大的互联网上市公司证券作为指数样本，以反映内地与香港市场互联网主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930625factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175413-930625_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证沪港深互联网指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720625,"memoNum":17,"pinyin":"shshlw","hotSpots":[null]},"managerEmploymentList":[{"_id":"6a51037e65846c9e01377f91","stockId":3000000026748,"source":"cn_info","declarationDate":"2026-05-27T16:00:00.000Z","appointmentDate":"2026-05-26T16:00:00.000Z","isEmployed":true,"managerId":7042506163050,"manager":{"_id":7042506163050,"name":"翟云飞","tickerId":42506163050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20412127","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000026748,"stockCode":"026748","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":26748,"currency":"CNY","exchange":"jj","shortName":"上银中证沪港深互联网指数发起式(026748)","name":"上银中证沪港深互联网指数型发起式证券投资基金","inceptionDate":"2026-05-28T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":1,"managerCagr":-0.0216,"managerTotalProfit":-0.0216,"indexCagr":-0.0138,"indexTotalProfit":-0.0138}],"influencesList":[],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9768},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9667},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9663},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9265},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9364},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9207},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9173},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9116},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9016},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.8916},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.8725},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9088},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9132},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9144},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9424},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9317},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.941},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9444},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9579},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9468},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.934},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9563},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9848},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000026748,"lxr_nv_fc":0.9984}],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":1000000930625,"cp":2367.65},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000930625,"cp":2344.24},{"stockId":1000000930625,"date":"2026-07-07T16:00:00.000Z","cp":2343.06},{"stockId":1000000930625,"date":"2026-07-06T16:00:00.000Z","cp":2240.1347},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000930625,"cp":2265.0479},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000930625,"cp":2223.1998},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000930625,"cp":2214.9345},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000930625,"cp":2203.2611},{"stockId":1000000930625,"date":"2026-06-29T16:00:00.000Z","cp":2175.1588},{"stockId":1000000930625,"date":"2026-06-28T16:00:00.000Z","cp":2150.8084},{"stockId":1000000930625,"date":"2026-06-25T16:00:00.000Z","cp":2105.4668},{"stockId":1000000930625,"date":"2026-06-24T16:00:00.000Z","cp":2196.3666},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000930625,"cp":2208.4543},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930625,"cp":2208.5809},{"stockId":1000000930625,"date":"2026-06-21T16:00:00.000Z","cp":2278.7426},{"stockId":1000000930625,"date":"2026-06-17T16:00:00.000Z","cp":2247.7438},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930625,"cp":2270.8682},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930625,"cp":2281.1648},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000930625,"cp":2319.8084},{"stockId":1000000930625,"date":"2026-06-11T16:00:00.000Z","cp":2295.6588},{"stockId":1000000930625,"date":"2026-06-10T16:00:00.000Z","cp":2263.4929},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000930625,"cp":2325.144},{"stockId":1000000930625,"date":"2026-06-08T16:00:00.000Z","cp":2349.5211},{"stockId":1000000930625,"date":"2026-06-07T16:00:00.000Z","cp":2332.9077},{"stockId":1000000930625,"date":"2026-06-04T16:00:00.000Z","cp":2406.9136},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930625,"cp":2422.0056},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000930625,"cp":2471.8108},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930625,"cp":2535.9779},{"stockId":1000000930625,"date":"2026-05-31T16:00:00.000Z","cp":2472.0668},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930625,"cp":2400.8465},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930625,"cp":2431.2174},{"stockId":1000000930625,"date":"2026-05-26T16:00:00.000Z","cp":2467.6782},{"stockId":1000000930625,"date":"2026-05-25T16:00:00.000Z","cp":2516.053},{"stockId":1000000930625,"date":"2026-05-24T16:00:00.000Z","cp":2535.8315},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930625,"cp":2526.6491},{"stockId":1000000930625,"date":"2026-05-20T16:00:00.000Z","cp":2531.1998},{"stockId":1000000930625,"date":"2026-05-19T16:00:00.000Z","cp":2603.621},{"stockId":1000000930625,"date":"2026-05-18T16:00:00.000Z","cp":2650.7281},{"stockId":1000000930625,"date":"2026-05-17T16:00:00.000Z","cp":2621.9458},{"stockId":1000000930625,"date":"2026-05-14T16:00:00.000Z","cp":2643.5733},{"stockId":1000000930625,"date":"2026-05-13T16:00:00.000Z","cp":2701.8827},{"stockId":1000000930625,"date":"2026-05-12T16:00:00.000Z","cp":2752.843},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930625,"cp":2718.1195},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930625,"cp":2760.2872},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930625,"cp":2773.4463},{"stockId":1000000930625,"date":"2026-05-06T16:00:00.000Z","cp":2762.3234},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930625,"cp":2700.7334},{"stockId":1000000930625,"date":"2026-05-04T16:00:00.000Z","cp":2652.75},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000930625,"cp":2658.48},{"stockId":1000000930625,"date":"2026-04-29T16:00:00.000Z","cp":2617.9266},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930625,"cp":2650.0738},{"stockId":1000000930625,"date":"2026-04-27T16:00:00.000Z","cp":2611.4625},{"stockId":1000000930625,"date":"2026-04-26T16:00:00.000Z","cp":2658.3899},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930625,"cp":2675.7126},{"stockId":1000000930625,"date":"2026-04-22T16:00:00.000Z","cp":2695.5375},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930625,"cp":2729.8879},{"stockId":1000000930625,"date":"2026-04-20T16:00:00.000Z","cp":2742.2103},{"stockId":1000000930625,"date":"2026-04-19T16:00:00.000Z","cp":2764.7422},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930625,"cp":2748.8583},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930625,"cp":2770.3407},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930625,"cp":2686.6805},{"stockId":1000000930625,"date":"2026-04-13T16:00:00.000Z","cp":2680.0997},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930625,"cp":2652.8078},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930625,"cp":2681.1859},{"stockId":1000000930625,"date":"2026-04-08T16:00:00.000Z","cp":2661.7099},{"stockId":1000000930625,"date":"2026-04-07T16:00:00.000Z","cp":2720.613},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930625,"cp":2565.2878},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930625,"cp":2568.0423},{"stockId":1000000930625,"date":"2026-04-01T16:00:00.000Z","cp":2582.0311},{"stockId":1000000930625,"date":"2026-03-31T16:00:00.000Z","cp":2649.946},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930625,"cp":2591.7345},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930625,"cp":2621.0348},{"stockId":1000000930625,"date":"2026-03-26T16:00:00.000Z","cp":2657.2368},{"stockId":1000000930625,"date":"2026-03-25T16:00:00.000Z","cp":2642.3742},{"stockId":1000000930625,"date":"2026-03-24T16:00:00.000Z","cp":2727.5756},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930625,"cp":2657.3396},{"stockId":1000000930625,"date":"2026-03-22T16:00:00.000Z","cp":2611.7655},{"stockId":1000000930625,"date":"2026-03-19T16:00:00.000Z","cp":2714.472},{"stockId":1000000930625,"date":"2026-03-18T16:00:00.000Z","cp":2823.8546},{"stockId":1000000930625,"date":"2026-03-17T16:00:00.000Z","cp":2877.8403},{"stockId":1000000930625,"date":"2026-03-16T16:00:00.000Z","cp":2846.8589},{"stockId":1000000930625,"date":"2026-03-15T16:00:00.000Z","cp":2864.0186},{"stockId":1000000930625,"date":"2026-03-12T16:00:00.000Z","cp":2830.992},{"stockId":1000000930625,"date":"2026-03-11T16:00:00.000Z","cp":2867.6621},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930625,"cp":2897.0599},{"stockId":1000000930625,"date":"2026-03-09T16:00:00.000Z","cp":2913.7036},{"stockId":1000000930625,"date":"2026-03-08T16:00:00.000Z","cp":2872.2966},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930625,"cp":2847.997},{"stockId":1000000930625,"date":"2026-03-04T16:00:00.000Z","cp":2788.3663},{"stockId":1000000930625,"date":"2026-03-03T16:00:00.000Z","cp":2790.7717},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930625,"cp":2822.7348},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930625,"cp":2909.1619},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930625,"cp":3001.4411},{"stockId":1000000930625,"date":"2026-02-25T16:00:00.000Z","cp":2971.4448},{"stockId":1000000930625,"date":"2026-02-24T16:00:00.000Z","cp":3025.8875},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930625,"cp":3030.0949},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000930625,"cp":3116.6},{"stockId":1000000930625,"date":"2026-02-19T16:00:00.000Z","cp":3069.48},{"stockId":1000000930625,"date":"2026-02-15T16:00:00.000Z","cp":3124.3},{"stockId":1000000930625,"date":"2026-02-12T16:00:00.000Z","cp":3128.147},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930625,"cp":3169.5738},{"stockId":1000000930625,"date":"2026-02-10T16:00:00.000Z","cp":3182.4533},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930625,"cp":3170.0055},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930625,"cp":3155.6328},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930625,"cp":3092.0003},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930625,"cp":3140.3246},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930625,"cp":3138.453},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930625,"cp":3205.3617},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930625,"cp":3196.0896},{"stockId":1000000930625,"date":"2026-01-29T16:00:00.000Z","cp":3284.3551},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930625,"cp":3367.9567},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930625,"cp":3338.3454},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930625,"cp":3313.9043},{"stockId":1000000930625,"date":"2026-01-25T16:00:00.000Z","cp":3294.8879},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000930625,"cp":3336.7843},{"stockId":1000000930625,"date":"2026-01-21T16:00:00.000Z","cp":3295.0022},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930625,"cp":3282.216},{"stockId":1000000930625,"date":"2026-01-19T16:00:00.000Z","cp":3262.5218},{"stockId":1000000930625,"date":"2026-01-18T16:00:00.000Z","cp":3308.8978},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930625,"cp":3376.6175},{"stockId":1000000930625,"date":"2026-01-14T16:00:00.000Z","cp":3439.4345},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930625,"cp":3498.8693},{"stockId":1000000930625,"date":"2026-01-12T16:00:00.000Z","cp":3428.3966},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930625,"cp":3437.8214},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000930625,"cp":3236.7465},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930625,"cp":3172.3637},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930625,"cp":3189.2868},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930625,"cp":3224.2807},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930625,"cp":3165.5179},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930625,"cp":3086.9},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930625,"cp":3035.8196},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930625,"cp":3042.971},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930625,"cp":3031.7696},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930625,"cp":3049.8921},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930625,"cp":3043.1811},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930625,"cp":3038.499},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930625,"cp":3038.3721},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930625,"cp":3058.3059},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930625,"cp":3053.0321},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930625,"cp":3029.0576},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930625,"cp":3053.6393},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930625,"cp":3000.4312},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930625,"cp":3050.0893},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930625,"cp":3109.5962},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930625,"cp":3064.1587},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930625,"cp":3104.4303},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930625,"cp":3090.186},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930625,"cp":3130.4367},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930625,"cp":3128.7169},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930625,"cp":3093.625},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930625,"cp":3070.2135},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930625,"cp":3127.5324},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930625,"cp":3163.7748},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930625,"cp":3143.5521},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930625,"cp":3144.4751},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930625,"cp":3176.1063},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930625,"cp":3195.1381},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930625,"cp":3146.9573},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930625,"cp":3056.3055},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930625,"cp":3134.6581},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930625,"cp":3163.1584},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930625,"cp":3198.2826},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930625,"cp":3211.8234},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930625,"cp":3201.6443},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930625,"cp":3271.1682},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930625,"cp":3248.136},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930625,"cp":3265.7969},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930625,"cp":3299.8098},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930625,"cp":3259.0514},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930625,"cp":3337.3841},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930625,"cp":3299.1695},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930625,"cp":3329.3857},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930625,"cp":3390.6349},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930625,"cp":3358.1168},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930625,"cp":3374.2855},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930625,"cp":3405.5701},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930625,"cp":3379.0612},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930625,"cp":3398.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930625,"cp":3359.78},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930625,"cp":3321.2442},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930625,"cp":3292.9449},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930625,"cp":3334.7815},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930625,"cp":3291.826},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930625,"cp":3228.2664},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930625,"cp":3346.9426},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930625,"cp":3385.1501},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930625,"cp":3324.6015},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930625,"cp":3427.512},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930625,"cp":3465.7625},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930625,"cp":3607.3868},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930625,"cp":3596.22},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930625,"cp":3610.4},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930625,"cp":3632.97},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930625,"cp":3641.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930625,"cp":3601.9309},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930625,"cp":3555.8649},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930625,"cp":3484.4455},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930625,"cp":3615.2971},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930625,"cp":3567.1826},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930625,"cp":3451.2745},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930625,"cp":3513.3427},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930625,"cp":3513.1427},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930625,"cp":3525.1138},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930625,"cp":3578.2005},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930625,"cp":3492.4377},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930625,"cp":3476.6469},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930625,"cp":3442.4372},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930625,"cp":3416.4861},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930625,"cp":3372.8246},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930625,"cp":3336.5766},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930625,"cp":3322.2247},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930625,"cp":3284.5784},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930625,"cp":3231.3609},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930625,"cp":3302.2378},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930625,"cp":3331.5851},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930625,"cp":3396.6937},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930625,"cp":3330.3527},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930625,"cp":3332.1921},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930625,"cp":3349.8425},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930625,"cp":3390.8636},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930625,"cp":3381.971},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930625,"cp":3324.8388},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930625,"cp":3231.3671},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930625,"cp":3250.4436},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930625,"cp":3247.4695},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930625,"cp":3257.2452},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930625,"cp":3184.6388},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930625,"cp":3127.2675},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930625,"cp":3143.7839},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930625,"cp":3060.3322},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930625,"cp":3068.8113},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930625,"cp":3045.3293},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930625,"cp":3096.9002},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930625,"cp":3111.6478},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930625,"cp":3094.8326},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930625,"cp":3076.4946},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930625,"cp":3047.7109},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930625,"cp":3062.8307},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930625,"cp":3072.4858},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930625,"cp":3104.5885},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930625,"cp":3102.5015},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930625,"cp":3104.44},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930625,"cp":3120.1668},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930625,"cp":3093.6903},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930625,"cp":3042.492},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930625,"cp":3056.8476},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930625,"cp":3050.0785},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930625,"cp":3014.2174},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930625,"cp":2998.0342},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930625,"cp":3009.9484},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930625,"cp":2924.4592},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930625,"cp":2934.7626},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930625,"cp":2908.1841},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930625,"cp":2907.8574},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930625,"cp":2932.746},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930625,"cp":2874.7031},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930625,"cp":2881.7881},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930625,"cp":2884.6303},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930625,"cp":2905.419},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930625,"cp":2938.7205},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930625,"cp":2951.7627},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930625,"cp":2942.9435},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930625,"cp":2934.3655},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930625,"cp":2946.6126},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930625,"cp":2881.2208},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930625,"cp":2819.6512},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930625,"cp":2793.6449},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930625,"cp":2799.7521},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930625,"cp":2862.074},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930625,"cp":2891.4447},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930625,"cp":2895.3573},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930625,"cp":2843.1373},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930625,"cp":2881.1085},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930625,"cp":2912.2806},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930625,"cp":2890.052},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930625,"cp":2935.622},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930625,"cp":2874.3795},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930625,"cp":2891.352},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930625,"cp":2834.5419},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930625,"cp":2806.1465},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930625,"cp":2784.91},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930625,"cp":2791.6041},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930625,"cp":2853.3176},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930625,"cp":2784.6709},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930625,"cp":2802.032},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930625,"cp":2794.4775},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930625,"cp":2814.6005},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930625,"cp":2840.5903},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930625,"cp":2875.2736},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930625,"cp":2878.3186},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930625,"cp":2848.2061},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930625,"cp":2859.7578},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930625,"cp":2891.6416},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930625,"cp":2950.9485},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930625,"cp":2895.0829},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930625,"cp":2962.4612},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930625,"cp":2893.1486},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930625,"cp":2919.7819},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930625,"cp":2904.4676},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930625,"cp":2930.9666},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930625,"cp":2889.78},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930625,"cp":2833.1361},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930625,"cp":2780.4136},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930625,"cp":2774.0949},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930625,"cp":2775.282},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930625,"cp":2757.8205},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930625,"cp":2800.1196},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930625,"cp":2741.4053},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930625,"cp":2743.3002},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930625,"cp":2721.3012},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930625,"cp":2715.212},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930625,"cp":2684.2572},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930625,"cp":2753.2086},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930625,"cp":2753.3807},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930625,"cp":2718.5395},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930625,"cp":2709.3267},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930625,"cp":2671.7097},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930625,"cp":2585.2263},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930625,"cp":2531.6496},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930625,"cp":2944.6879},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930625,"cp":2965.3517},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930625,"cp":2958.4796},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930625,"cp":2965.5073},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930625,"cp":3021.2552},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930625,"cp":3033.3624},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930625,"cp":3033.2197},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930625,"cp":3016.7286},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930625,"cp":3111.139},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930625,"cp":3095.5133},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930625,"cp":3184.5399},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930625,"cp":3284.1425},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930625,"cp":3313.7363},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930625,"cp":3246.5629},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930625,"cp":3246.648},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930625,"cp":3164.5354},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930625,"cp":3225.8724},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930625,"cp":3248.0916},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930625,"cp":3248.0549},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930625,"cp":3336.3575},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930625,"cp":3360.8674},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930625,"cp":3162.2714},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930625,"cp":3077.4374},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930625,"cp":3068.5039},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930625,"cp":3041.5604},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930625,"cp":3192.3381},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930625,"cp":3263.7272},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930625,"cp":3180.2012},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930625,"cp":3259.1271},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930625,"cp":3298.2236},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930625,"cp":3096.5421},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930625,"cp":3163.841},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930625,"cp":3147.9013},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930625,"cp":3130.3023},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930625,"cp":3135.5167},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930625,"cp":2971.3355},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930625,"cp":2984.236},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930625,"cp":2893.5342},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930625,"cp":2939.1154},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930625,"cp":2846.9948},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930625,"cp":2774.0306},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930625,"cp":2712.4393},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930625,"cp":2624.1},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930625,"cp":2563.65},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930625,"cp":2562.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930625,"cp":2543.7757},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930625,"cp":2542.9749},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930625,"cp":2479.538},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930625,"cp":2485.4838},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930625,"cp":2524.3016},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930625,"cp":2503.9051},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930625,"cp":2466.8848},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930625,"cp":2462.863},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930625,"cp":2438.0371},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930625,"cp":2454.1177},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930625,"cp":2347.0995},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930625,"cp":2353.4179},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930625,"cp":2403.5593},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930625,"cp":2390.2397},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930625,"cp":2423.9391},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930625,"cp":2432.4756},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930625,"cp":2445.7149},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930625,"cp":2473.3251},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930625,"cp":2559.4881},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930625,"cp":2621.1872},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930625,"cp":2627.5677},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930625,"cp":2632.6271},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930625,"cp":2614.5226},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930625,"cp":2623.9096},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930625,"cp":2600.7955},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930625,"cp":2643.8382},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930625,"cp":2645.6949},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930625,"cp":2621.7184},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930625,"cp":2586.2276},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930625,"cp":2613.4736},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930625,"cp":2661.0137},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930625,"cp":2724.8399},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930625,"cp":2697.1222},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930625,"cp":2725.7292},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930625,"cp":2723.7526},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930625,"cp":2671.6192},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930625,"cp":2642.9484},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930625,"cp":2614.4332},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930625,"cp":2645.2864},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930625,"cp":2652.9453},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930625,"cp":2626.8178},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930625,"cp":2581.052},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930625,"cp":2624.8718},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930625,"cp":2521.9498},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930625,"cp":2553.2801},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930625,"cp":2569.6333},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930625,"cp":2639.1552},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930625,"cp":2629.9703},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930625,"cp":2592.3995},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930625,"cp":2556.448},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930625,"cp":2610.5508},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930625,"cp":2666.973},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930625,"cp":2748.9313},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930625,"cp":2716.0767},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930625,"cp":2782.2955},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930625,"cp":2719.9779},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930625,"cp":2753.2893},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930625,"cp":2642.3898},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930625,"cp":2643.6934},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930625,"cp":2506.2269},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930625,"cp":2462.6791},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930625,"cp":2490.5278},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930625,"cp":2468.608},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930625,"cp":2488.5153},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930625,"cp":2485.7029},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930625,"cp":2466.249},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930625,"cp":2434.7686},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930625,"cp":2486.9915},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930625,"cp":2465.2212},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930625,"cp":2459.4748},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930625,"cp":2468.6522},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930625,"cp":2321.1791},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930625,"cp":2313.1063},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930625,"cp":2313.96},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930625,"cp":2388.9606},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930625,"cp":2375.8793},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930625,"cp":2426.3942},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930625,"cp":2485.3332},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930625,"cp":2569.6889},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930625,"cp":2578.49},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930625,"cp":2549.99},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930625,"cp":2507.77},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930625,"cp":2525.44},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930625,"cp":2405.1409},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930625,"cp":2190.3915},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930625,"cp":2037.4945},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930625,"cp":1913.7984},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930625,"cp":1896.9072},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930625,"cp":1816.9196},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930625,"cp":1818.8563},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930625,"cp":1806.4146},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930625,"cp":1760.3454},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930625,"cp":1760.36},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930625,"cp":1749.4},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930625,"cp":1742.1345},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930625,"cp":1751.8537},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930625,"cp":1751.6701},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930625,"cp":1745.1316},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930625,"cp":1733.3217},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930625,"cp":1742.3488},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930625,"cp":1755.8484},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930625,"cp":1738.9537},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930625,"cp":1749.8503},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930625,"cp":1728.5321},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930625,"cp":1772.654},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930625,"cp":1729.7696},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930625,"cp":1692.335},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930625,"cp":1707.9185},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930625,"cp":1719.5715},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930625,"cp":1706.351},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930625,"cp":1702.432},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930625,"cp":1700.8753},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930625,"cp":1720.4541},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930625,"cp":1743.4642},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930625,"cp":1731.2362},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930625,"cp":1723.8833},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930625,"cp":1713.406},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930625,"cp":1727.6218},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930625,"cp":1718.6152},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930625,"cp":1730.3685},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930625,"cp":1726.6429},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930625,"cp":1739.9584},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930625,"cp":1734.8841},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930625,"cp":1728.2974},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930625,"cp":1748.404},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930625,"cp":1790.6614},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930625,"cp":1804.0675},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930625,"cp":1733.9658},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930625,"cp":1751.5066},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930625,"cp":1745.5137},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930625,"cp":1726.7946},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930625,"cp":1751.5051},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930625,"cp":1785.8379},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930625,"cp":1835.4734},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930625,"cp":1804.6708},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930625,"cp":1806.1935},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930625,"cp":1812.2569},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930625,"cp":1802.9159},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930625,"cp":1795.3869},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930625,"cp":1834.8313}]}