window.pageData = {"fund":{"_id":3000000027734,"stockType":"fund","areaCode":"cn","market":"a","tickerId":27734,"stockCode":"027734","shortName":"天弘上证科创板芯片指数A","fundSecondLevel":"company","currency":"CNY","status":"normal","exchange":"jj","setUpAssetScale":40286853.01,"setUpDate":"2026-09-08T16:00:00.000Z","setUpShares":40286853.01,"inceptionDate":"2026-09-10T16:00:00.000Z","name":"天弘上证科创板芯片指数型证券投资基金","pinyin":"thszkcbxpzsxzqtzjj","indexFundFlag":1,"indexId":1000000000685,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000685","tickerId":685,"name":"科创芯片","rebalancingFrequency":"quarterly"},"managers":[{"name":"尤聪","stockType":"fund_manager","stockCode":"j101020627","exchange":"fm","tickerId":2503255880}],"fundCollection":{"name":"天弘基金管理有限公司","stockType":"fund_collection","stockCode":"50430000","exchange":"jjgs","tickerId":50430000},"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000027734,"type":"fpr","f_cagr_p_r_fs_ssc":6373,"f_cagr_p_r_fs_ssrp":0.9241996233521658},"fp":{"stockId":3000000027734,"type":"fp","last_data_date":"2026-10-08T16:00:00.000Z","f_cagr_p_r_fs":-0.12638736126387373,"f_i_d":"2026-09-10T16:00:00.000Z"},"ff":{"stockId":3000000027734,"type":"ff","f_fr_d":"2026-09-10T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027734,"type":"f_nlacan","f_nv_d":"2026-10-08T16:00:00.000Z","f_nv":0.8737,"f_nv_cr":-0.00433048433048433}},"masterSlaveFunds":[{"_id":3000000027735,"stockType":"fund","areaCode":"cn","market":"a","tickerId":27735,"stockCode":"027735","shortName":"天弘上证科创板芯片指数C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000027734,"__csrcFundId":17458,"status":"normal","exchange":"jj","lastUpdated":"2026-10-09T17:09:24.721Z","setUpAssetScale":194401835.03,"setUpDate":"2026-09-08T16:00:00.000Z","setUpShares":194401835.03,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-10T16:00:00.000Z","indexId":1000000000685}]},"index":{"_id":1000000000685,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000685","csiCode":"000685","tickerId":685,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创芯片","lastUpdated":"2024-12-25T06:58:48.190Z","followedNum":527,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板芯片指数从科创板上市公司中选取业务涉及半导体材料和设备、芯片设计、芯片制造、芯片封装和测试相关的证券作为指数样本，以反映科创板代表性芯片产业上市公司证券的整体表现。","fullName":"上证科创板芯片指数","launchDate":"2022-06-12T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"thematic","totalReturnIndexId":1000000685101,"constituentsMarkets":["a"],"memoNum":37,"pinyin":"kcxp","hotSpots":[""]},"managerEmploymentList":[{"_id":"6ac8f821bd2f17eccefeac82","fundId":3000000027734,"source":"cn_info","declarationDate":"2026-09-09T16:00:00.000Z","appointmentDate":"2026-09-08T16:00:00.000Z","isEmployed":true,"stockId":7002503255880,"manager":{"_id":7002503255880,"name":"尤聪","tickerId":2503255880,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020627","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027734,"stockType":"fund","areaCode":"cn","tickerId":27734,"stockCode":"027734","shortName":"天弘上证科创板芯片指数A","fundSecondLevel":"company","currency":"CNY","exchange":"jj","inceptionDate":"2026-09-10T16:00:00.000Z","name":"天弘上证科创板芯片指数型证券投资基金"},"fundHotMetrics":{"stockId":3000000027734,"type":"ff","f_fr_d":"2026-09-10T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"employedYears":0,"employedMonths":1,"managerCagr":-0.1264,"managerTotalProfit":-0.1264,"indexCagr":-0.0655,"indexTotalProfit":-0.0655}],"influencesList":[],"netValueList":[{"stockId":3000000027734,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.8737},{"stockId":3000000027734,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":0.8775},{"stockId":3000000027734,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":0.923},{"stockId":3000000027734,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":0.953},{"stockId":3000000027734,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":0.9451},{"stockId":3000000027734,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":0.9873},{"stockId":3000000027734,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":1.0086},{"stockId":3000000027734,"date":"2026-09-21T16:00:00.000Z","lxr_nv_fc":1.0109},{"stockId":3000000027734,"date":"2026-09-20T16:00:00.000Z","lxr_nv_fc":1.0094},{"stockId":3000000027734,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":1.0082},{"stockId":3000000027734,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":0.9997},{"stockId":3000000027734,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":1.001},{"stockId":3000000027734,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":1.0002},{"stockId":3000000027734,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.0001}],"priceMetricsList":[{"date":"2026-10-08T16:00:00.000Z","stockId":1000000000685,"cp":3426.95},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000000685,"cp":3442.09},{"stockId":1000000000685,"date":"2026-09-29T16:00:00.000Z","cp":3629.9},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000000685,"cp":3754.18},{"stockId":1000000000685,"date":"2026-09-27T16:00:00.000Z","cp":3721.81},{"stockId":1000000000685,"date":"2026-09-23T16:00:00.000Z","cp":3897.24},{"date":"2026-09-22T16:00:00.000Z","stockId":1000000000685,"cp":3992.89},{"stockId":1000000000685,"date":"2026-09-21T16:00:00.000Z","cp":4003.26},{"date":"2026-09-20T16:00:00.000Z","stockId":1000000000685,"cp":3986.56},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000000685,"cp":3977.7},{"stockId":1000000000685,"date":"2026-09-16T16:00:00.000Z","cp":3835.47},{"date":"2026-09-15T16:00:00.000Z","stockId":1000000000685,"cp":3855.75},{"stockId":1000000000685,"date":"2026-09-14T16:00:00.000Z","cp":3672.61},{"date":"2026-09-13T16:00:00.000Z","stockId":1000000000685,"cp":3602.31},{"stockId":1000000000685,"date":"2026-09-10T16:00:00.000Z","cp":3667.09},{"stockId":1000000000685,"date":"2026-09-09T16:00:00.000Z","cp":3717.25},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000685,"cp":3741.35},{"stockId":1000000000685,"date":"2026-09-07T16:00:00.000Z","cp":3764.41},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000685,"cp":3826.74},{"stockId":1000000000685,"date":"2026-09-03T16:00:00.000Z","cp":3704.8},{"stockId":1000000000685,"date":"2026-09-02T16:00:00.000Z","cp":3813.76},{"stockId":1000000000685,"date":"2026-09-01T16:00:00.000Z","cp":3832.02},{"date":"2026-08-31T16:00:00.000Z","stockId":1000000000685,"cp":3900.13},{"stockId":1000000000685,"date":"2026-08-30T16:00:00.000Z","cp":4018.47},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000685,"cp":3942.68},{"stockId":1000000000685,"date":"2026-08-26T16:00:00.000Z","cp":4040.09},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000685,"cp":3864.45},{"stockId":1000000000685,"date":"2026-08-24T16:00:00.000Z","cp":3798.95},{"stockId":1000000000685,"date":"2026-08-23T16:00:00.000Z","cp":3813.51},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000685,"cp":3941.86},{"stockId":1000000000685,"date":"2026-08-19T16:00:00.000Z","cp":3936.57},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000685,"cp":3958.54},{"stockId":1000000000685,"date":"2026-08-17T16:00:00.000Z","cp":4285.76},{"stockId":1000000000685,"date":"2026-08-16T16:00:00.000Z","cp":4277.48},{"stockId":1000000000685,"date":"2026-08-13T16:00:00.000Z","cp":4071.29},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000000685,"cp":4053.93},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000685,"cp":4100.76},{"stockId":1000000000685,"date":"2026-08-10T16:00:00.000Z","cp":4016.54},{"stockId":1000000000685,"date":"2026-08-09T16:00:00.000Z","cp":4086.88},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000000685,"cp":4094.09},{"stockId":1000000000685,"date":"2026-08-05T16:00:00.000Z","cp":3967.11},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000685,"cp":3918.96},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000000685,"cp":3691.4},{"stockId":1000000000685,"date":"2026-08-02T16:00:00.000Z","cp":3504.25},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000685,"cp":3751.94},{"stockId":1000000000685,"date":"2026-07-29T16:00:00.000Z","cp":3634.4},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000685,"cp":3907.08},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000000685,"cp":3960.49},{"stockId":1000000000685,"date":"2026-07-26T16:00:00.000Z","cp":4281.26},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000000685,"cp":4229.91},{"stockId":1000000000685,"date":"2026-07-22T16:00:00.000Z","cp":4201.68},{"stockId":1000000000685,"date":"2026-07-21T16:00:00.000Z","cp":4396.81},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000000685,"cp":4491.54},{"stockId":1000000000685,"date":"2026-07-19T16:00:00.000Z","cp":3964.12},{"stockId":1000000000685,"date":"2026-07-16T16:00:00.000Z","cp":4046.33},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000685,"cp":4411.1},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000685,"cp":4646.27},{"stockId":1000000000685,"date":"2026-07-13T16:00:00.000Z","cp":4909.81},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000000685,"cp":4860.36},{"stockId":1000000000685,"date":"2026-07-09T16:00:00.000Z","cp":5049.98},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000685,"cp":5425.78},{"stockId":1000000000685,"date":"2026-07-07T16:00:00.000Z","cp":4983.49},{"stockId":1000000000685,"date":"2026-07-06T16:00:00.000Z","cp":4923.25},{"stockId":1000000000685,"date":"2026-07-05T16:00:00.000Z","cp":4901.3},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000000685,"cp":4849.63},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000685,"cp":4888.56},{"stockId":1000000000685,"date":"2026-06-30T16:00:00.000Z","cp":5344.81},{"stockId":1000000000685,"date":"2026-06-29T16:00:00.000Z","cp":5494.37},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000685,"cp":5268.02},{"stockId":1000000000685,"date":"2026-06-25T16:00:00.000Z","cp":5022.36},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000685,"cp":5087.59},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000685,"cp":4888.73},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000685,"cp":4673.67},{"stockId":1000000000685,"date":"2026-06-21T16:00:00.000Z","cp":4728.65},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000685,"cp":4613.86},{"stockId":1000000000685,"date":"2026-06-16T16:00:00.000Z","cp":4422.75},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000685,"cp":4183.82},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000685,"cp":4141.51},{"stockId":1000000000685,"date":"2026-06-11T16:00:00.000Z","cp":3904.07},{"stockId":1000000000685,"date":"2026-06-10T16:00:00.000Z","cp":3952.42},{"stockId":1000000000685,"date":"2026-06-09T16:00:00.000Z","cp":3890.1},{"stockId":1000000000685,"date":"2026-06-08T16:00:00.000Z","cp":3893.72},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000685,"cp":3694.19},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000685,"cp":3859.17},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000685,"cp":4056.53},{"stockId":1000000000685,"date":"2026-06-02T16:00:00.000Z","cp":3993.9},{"stockId":1000000000685,"date":"2026-06-01T16:00:00.000Z","cp":3858.71},{"stockId":1000000000685,"date":"2026-05-31T16:00:00.000Z","cp":3768.66},{"stockId":1000000000685,"date":"2026-05-28T16:00:00.000Z","cp":4017.96},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000685,"cp":4250.87},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000685,"cp":4148.8},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000685,"cp":4266.46},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000685,"cp":4361.34},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000685,"cp":4073.08},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000685,"cp":3994.56},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000685,"cp":4207.81},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000685,"cp":4019.11},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000685,"cp":3863.49},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000685,"cp":3838.05},{"stockId":1000000000685,"date":"2026-05-13T16:00:00.000Z","cp":3902.88},{"stockId":1000000000685,"date":"2026-05-12T16:00:00.000Z","cp":3989.14},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000685,"cp":3880.88},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000685,"cp":3832.22},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000685,"cp":3623.07},{"stockId":1000000000685,"date":"2026-05-06T16:00:00.000Z","cp":3728.24},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000685,"cp":3655.04},{"stockId":1000000000685,"date":"2026-04-29T16:00:00.000Z","cp":3450.77},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000685,"cp":3244.21},{"stockId":1000000000685,"date":"2026-04-27T16:00:00.000Z","cp":3236.78},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000685,"cp":3282.93},{"stockId":1000000000685,"date":"2026-04-23T16:00:00.000Z","cp":3139.48},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000685,"cp":3060.97},{"stockId":1000000000685,"date":"2026-04-21T16:00:00.000Z","cp":3107.76},{"stockId":1000000000685,"date":"2026-04-20T16:00:00.000Z","cp":3031.63},{"stockId":1000000000685,"date":"2026-04-19T16:00:00.000Z","cp":3069.94},{"stockId":1000000000685,"date":"2026-04-16T16:00:00.000Z","cp":3021.56},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000685,"cp":2993.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000685,"cp":2960.65},{"stockId":1000000000685,"date":"2026-04-13T16:00:00.000Z","cp":2963.94},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000685,"cp":2895.57},{"stockId":1000000000685,"date":"2026-04-09T16:00:00.000Z","cp":2871.19},{"stockId":1000000000685,"date":"2026-04-08T16:00:00.000Z","cp":2817.54},{"stockId":1000000000685,"date":"2026-04-07T16:00:00.000Z","cp":2809.81},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000685,"cp":2637.56},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000685,"cp":2585.01},{"stockId":1000000000685,"date":"2026-04-01T16:00:00.000Z","cp":2576.04},{"stockId":1000000000685,"date":"2026-03-31T16:00:00.000Z","cp":2656.36},{"stockId":1000000000685,"date":"2026-03-30T16:00:00.000Z","cp":2561.38},{"stockId":1000000000685,"date":"2026-03-29T16:00:00.000Z","cp":2650.85},{"stockId":1000000000685,"date":"2026-03-26T16:00:00.000Z","cp":2662.78},{"stockId":1000000000685,"date":"2026-03-25T16:00:00.000Z","cp":2641.36},{"stockId":1000000000685,"date":"2026-03-24T16:00:00.000Z","cp":2695.04},{"stockId":1000000000685,"date":"2026-03-23T16:00:00.000Z","cp":2627.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000685,"cp":2561.73},{"stockId":1000000000685,"date":"2026-03-19T16:00:00.000Z","cp":2693.81},{"stockId":1000000000685,"date":"2026-03-18T16:00:00.000Z","cp":2722.27},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000685,"cp":2792.06},{"stockId":1000000000685,"date":"2026-03-16T16:00:00.000Z","cp":2732.81},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000685,"cp":2816.75},{"stockId":1000000000685,"date":"2026-03-12T16:00:00.000Z","cp":2756.89},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000685,"cp":2799.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000685,"cp":2837.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000685,"cp":2884.51},{"stockId":1000000000685,"date":"2026-03-08T16:00:00.000Z","cp":2809.13},{"stockId":1000000000685,"date":"2026-03-05T16:00:00.000Z","cp":2865.96},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000685,"cp":2860.01},{"stockId":1000000000685,"date":"2026-03-03T16:00:00.000Z","cp":2804.31},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000685,"cp":2817.06},{"stockId":1000000000685,"date":"2026-03-01T16:00:00.000Z","cp":2991.19},{"stockId":1000000000685,"date":"2026-02-26T16:00:00.000Z","cp":3034.25},{"stockId":1000000000685,"date":"2026-02-25T16:00:00.000Z","cp":3045.64},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000685,"cp":3003.69},{"stockId":1000000000685,"date":"2026-02-23T16:00:00.000Z","cp":2977.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000685,"cp":2988.77},{"stockId":1000000000685,"date":"2026-02-11T16:00:00.000Z","cp":2995.07},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000685,"cp":2925.29},{"stockId":1000000000685,"date":"2026-02-09T16:00:00.000Z","cp":2970.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000685,"cp":2936.25},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000685,"cp":2834.43},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000685,"cp":2865.98},{"stockId":1000000000685,"date":"2026-02-03T16:00:00.000Z","cp":2907.99},{"stockId":1000000000685,"date":"2026-02-02T16:00:00.000Z","cp":2973.48},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000685,"cp":2931.23},{"stockId":1000000000685,"date":"2026-01-29T16:00:00.000Z","cp":3088.72},{"stockId":1000000000685,"date":"2026-01-28T16:00:00.000Z","cp":3043.52},{"stockId":1000000000685,"date":"2026-01-27T16:00:00.000Z","cp":3173.22},{"stockId":1000000000685,"date":"2026-01-26T16:00:00.000Z","cp":3148.18},{"stockId":1000000000685,"date":"2026-01-25T16:00:00.000Z","cp":3058.22},{"stockId":1000000000685,"date":"2026-01-22T16:00:00.000Z","cp":3108.97},{"stockId":1000000000685,"date":"2026-01-21T16:00:00.000Z","cp":3109.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000685,"cp":3111.82},{"stockId":1000000000685,"date":"2026-01-19T16:00:00.000Z","cp":2986.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000685,"cp":3011.87},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000685,"cp":3035.66},{"stockId":1000000000685,"date":"2026-01-14T16:00:00.000Z","cp":2947.82},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000685,"cp":2901.8},{"stockId":1000000000685,"date":"2026-01-12T16:00:00.000Z","cp":2828.41},{"stockId":1000000000685,"date":"2026-01-11T16:00:00.000Z","cp":2942.96},{"stockId":1000000000685,"date":"2026-01-08T16:00:00.000Z","cp":2908.04},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000685,"cp":2881.97},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000685,"cp":2861.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000685,"cp":2789.93},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000685,"cp":2738.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000685,"cp":2613.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000685,"cp":2647.14},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000685,"cp":2609.89},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000685,"cp":2598.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000685,"cp":2619.15},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000685,"cp":2614.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000685,"cp":2581.36},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000685,"cp":2556.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000685,"cp":2484.64},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000685,"cp":2492.99},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000685,"cp":2529.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000685,"cp":2460.64},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000685,"cp":2507.65},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000685,"cp":2592.78},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000685,"cp":2539.52},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000685,"cp":2583.93},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000685,"cp":2583.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000685,"cp":2595.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000685,"cp":2523.47},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000685,"cp":2531.27},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000685,"cp":2473.51},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000685,"cp":2488.6},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000685,"cp":2528.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000685,"cp":2511.43},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000685,"cp":2475.39},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000685,"cp":2474.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000685,"cp":2421.37},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000685,"cp":2399.35},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000685,"cp":2387.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000685,"cp":2496.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000685,"cp":2524.04},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000685,"cp":2548.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000685,"cp":2521.34},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000685,"cp":2525.25},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000685,"cp":2608.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000685,"cp":2567.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000685,"cp":2578.73},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000685,"cp":2630.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000685,"cp":2656.31},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000685,"cp":2695.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000685,"cp":2579.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000685,"cp":2590.72},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000685,"cp":2609.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000685,"cp":2647.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000685,"cp":2766.88},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000685,"cp":2823.14},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000685,"cp":2810.83},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000685,"cp":2842.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000685,"cp":2791.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000685,"cp":2643.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000685,"cp":2664.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000685,"cp":2662.73},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000685,"cp":2578.27},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000685,"cp":2567.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000685,"cp":2680.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000685,"cp":2706.51},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000685,"cp":2670.35},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000685,"cp":2818.23},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000685,"cp":2747.66},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000685,"cp":2945.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000685,"cp":2859.52},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000685,"cp":2799.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000685,"cp":2741.74},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000685,"cp":2782.26},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000685,"cp":2763.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000685,"cp":2652.73},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000685,"cp":2636.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000685,"cp":2514.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000685,"cp":2553.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000685,"cp":2516.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000685,"cp":2477.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000685,"cp":2438.81},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000685,"cp":2426.35},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000685,"cp":2376.6},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000685,"cp":2219.08},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000685,"cp":2177.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000685,"cp":2235.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000685,"cp":2247.77},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000685,"cp":2173.43},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000685,"cp":2357.87},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000685,"cp":2391.73},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000685,"cp":2465.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000685,"cp":2428.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000685,"cp":2505.86},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000685,"cp":2310.61},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000685,"cp":2291.03},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000685,"cp":2331.26},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000685,"cp":2254.83},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000685,"cp":2048.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000685,"cp":2063.78},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1970.41},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000685,"cp":1993.15},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1955.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1918.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1894.74},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1870.68},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000685,"cp":1807.87},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1793.95},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1828.59},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1817.4},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1803.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000685,"cp":1803.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1768.03},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1795.68},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1806.39},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1827.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000685,"cp":1788.89},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1792.95},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1742.41},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1722.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1703.3},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000685,"cp":1695.86},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1694.49},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1688.26},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1682.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000685,"cp":1679.08},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1692.46},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1659.7},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1666.6},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1689.29},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000685,"cp":1666.95},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1673},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1671.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1671.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1704.74},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000685,"cp":1720.67},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1687.07},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000685,"cp":1686.42},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000685,"cp":1702.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000685,"cp":1669.74},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000685,"cp":1636.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000685,"cp":1627.4},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000685,"cp":1637.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000685,"cp":1634.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000685,"cp":1617.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000685,"cp":1631},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000685,"cp":1632.36},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000685,"cp":1633.02},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000685,"cp":1649.64},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000685,"cp":1653.38},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000685,"cp":1688.82},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000685,"cp":1685.17},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000685,"cp":1687.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000685,"cp":1652.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000685,"cp":1651.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000685,"cp":1632},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000685,"cp":1654.05},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000685,"cp":1623.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000685,"cp":1630.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000685,"cp":1646.47},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000685,"cp":1637.18},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000685,"cp":1664.14},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000685,"cp":1669.68},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000685,"cp":1680.5},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000685,"cp":1676.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000685,"cp":1671.91},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000685,"cp":1678.91},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000685,"cp":1707.7},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000685,"cp":1699.96},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000685,"cp":1706.4},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1699.26},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1746.57},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1759.37},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1760.24},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1739.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1720.45},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000685,"cp":1711.73},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000685,"cp":1707.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000685,"cp":1712.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000685,"cp":1731.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000685,"cp":1730.13},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000685,"cp":1738.5},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000685,"cp":1722.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000685,"cp":1741.35},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000685,"cp":1727.07},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000685,"cp":1712.11},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000685,"cp":1728.04},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000685,"cp":1724.87},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000685,"cp":1646.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000685,"cp":1625.41},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000685,"cp":1547.29},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000685,"cp":1537.85},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000685,"cp":1700.83},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000685,"cp":1712.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000685,"cp":1718.33},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000685,"cp":1722.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000685,"cp":1712.67},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000685,"cp":1743.92},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000685,"cp":1718.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000685,"cp":1714.67},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000685,"cp":1753.36},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000685,"cp":1736.91},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000685,"cp":1785.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000685,"cp":1801.75},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000685,"cp":1830.23},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000685,"cp":1819.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000685,"cp":1826.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000685,"cp":1795.18},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000685,"cp":1850.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000685,"cp":1860.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000685,"cp":1867.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000685,"cp":1865.64},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000685,"cp":1893.75},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000685,"cp":1832.11},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000685,"cp":1813.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000685,"cp":1769.09},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000685,"cp":1806.24},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000685,"cp":1905.56},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000685,"cp":1901.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000685,"cp":1859.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000685,"cp":1849.33},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000685,"cp":1834.94},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000685,"cp":1716.85},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000685,"cp":1722.89},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000685,"cp":1659.95},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000685,"cp":1669.1},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000685,"cp":1677.29},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000685,"cp":1728.42},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000685,"cp":1689.4},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000685,"cp":1708.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000685,"cp":1682.94},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000685,"cp":1676.42},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000685,"cp":1613.68},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000685,"cp":1577.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000685,"cp":1628.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000685,"cp":1613.65},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000685,"cp":1637.53},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000685,"cp":1636.38},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000685,"cp":1608.53},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000685,"cp":1612.05},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000685,"cp":1576.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000685,"cp":1633.7},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000685,"cp":1633.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000685,"cp":1579.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000685,"cp":1581.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000685,"cp":1590.1},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000685,"cp":1594.72},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000685,"cp":1591.25},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000685,"cp":1519.93},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000685,"cp":1529.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000685,"cp":1556.47},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000685,"cp":1619.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000685,"cp":1689.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000685,"cp":1694.25},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000685,"cp":1719.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000685,"cp":1688.59},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000685,"cp":1681.13},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000685,"cp":1650.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000685,"cp":1683.11},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000685,"cp":1619.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000685,"cp":1588.9},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000685,"cp":1546.06},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000685,"cp":1565.81},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000685,"cp":1598.87},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000685,"cp":1627.94},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000685,"cp":1613.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000685,"cp":1616.55},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000685,"cp":1600.65},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000685,"cp":1628.49},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000685,"cp":1609.58},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000685,"cp":1606.1},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000685,"cp":1611.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000685,"cp":1634.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000685,"cp":1628.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000685,"cp":1588.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000685,"cp":1587.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000685,"cp":1526.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000685,"cp":1534.58},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000685,"cp":1552.5},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000685,"cp":1621.49},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000685,"cp":1604.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000685,"cp":1602.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000685,"cp":1547.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000685,"cp":1574.26},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000685,"cp":1654.08},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000685,"cp":1713.44},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000685,"cp":1699.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000685,"cp":1743.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000685,"cp":1638.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000685,"cp":1641.47},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000685,"cp":1585.3},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000685,"cp":1570.3},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000685,"cp":1494},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000685,"cp":1462.14},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000685,"cp":1529.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000685,"cp":1495.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000685,"cp":1517.63},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000685,"cp":1531.95},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000685,"cp":1539.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000685,"cp":1530.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000685,"cp":1524.31},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000685,"cp":1547.19},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000685,"cp":1581.79},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000685,"cp":1544.71},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000685,"cp":1352.14},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000685,"cp":1339.8},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000685,"cp":1374.46},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000685,"cp":1418.8},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000685,"cp":1367.66}]}