window.pageData = {"fund":{"_id":3000000027753,"stockCode":"027753","masterFundShortName":"华安中证汽车零部件主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27753,"currency":"CNY","status":"normal","exchange":"jj","shortName":"华安中证汽车零部件主题指数发起式(027753)","indexFundFlag":1,"name":"华安中证汽车零部件主题指数型发起式证券投资基金","pinyin":"hazzqclbjztzsxfqszqtzjj","fundCollectionId":4000050040000,"indexId":1000000931230,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"name":"汽车零部件","rebalancingFrequency":"semi-annually"},"managers":[{"name":"周泓灏","stockType":"fund_manager","stockCode":"j101020810","exchange":"fm","tickerId":260808263210}],"fundCollection":{"name":"华安基金管理有限公司","stockType":"fund_collection","stockCode":"50040000","exchange":"jjgs","tickerId":50040000},"feederFunds":[],"hotMetrics":{},"masterSlaveFunds":[]},"index":{"_id":1000000931230,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931230","csiCode":"931230","tickerId":931230,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"汽车零部件","followedNum":55,"insertedDate":"2025-05-21T10:21:51.332Z","lastUpdated":"2025-05-21T23:31:26.999Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931230factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931230_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证汽车零部件主题指数从沪深市场中选取100只业务涉及汽车系统部件、汽车内饰与外饰、汽车电子、轮胎等领域的上市公司证券作为指数样本，反映汽车零部件主题上市公司证券的整体表现。","fullName":"中证汽车零部件主题指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1009312301010,"pinyin":"qclbj","hotSpots":[""],"memoNum":6},"managerEmploymentList":[{"_id":"6a8f002a7978660c9b677dc0","fundId":3000000027753,"source":"cn_info","declarationDate":"2026-07-28T16:00:00.000Z","appointmentDate":"2026-07-28T16:00:00.000Z","isEmployed":true,"stockId":7260808263210,"manager":{"_id":7260808263210,"name":"周泓灏","tickerId":260808263210,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020810","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027753,"stockCode":"027753","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":27753,"currency":"CNY","exchange":"jj","shortName":"华安中证汽车零部件主题指数发起式(027753)","name":"华安中证汽车零部件主题指数型发起式证券投资基金"},"fundHotMetrics":{},"employedYears":0,"employedMonths":0}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"date":"2026-08-26T16:00:00.000Z","stockId":1000000931230,"cp":1007.98},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000931230,"cp":993.66},{"stockId":1000000931230,"date":"2026-08-24T16:00:00.000Z","cp":994.27},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000931230,"cp":978.36},{"stockId":1000000931230,"date":"2026-08-20T16:00:00.000Z","cp":989.27},{"stockId":1000000931230,"date":"2026-08-19T16:00:00.000Z","cp":981.85},{"stockId":1000000931230,"date":"2026-08-18T16:00:00.000Z","cp":980.81},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000931230,"cp":1040.4},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000931230,"cp":1036.43},{"stockId":1000000931230,"date":"2026-08-13T16:00:00.000Z","cp":1017.58},{"stockId":1000000931230,"date":"2026-08-12T16:00:00.000Z","cp":1018.99},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000931230,"cp":1029.85},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000931230,"cp":1023.51},{"stockId":1000000931230,"date":"2026-08-09T16:00:00.000Z","cp":1019.17},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000931230,"cp":1019.26},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000931230,"cp":1013.44},{"stockId":1000000931230,"date":"2026-08-04T16:00:00.000Z","cp":1019.31},{"stockId":1000000931230,"date":"2026-08-03T16:00:00.000Z","cp":1000.46},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000931230,"cp":988.87},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000931230,"cp":984.2},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000931230,"cp":959.38},{"stockId":1000000931230,"date":"2026-07-28T16:00:00.000Z","cp":964.93},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000931230,"cp":950.13},{"stockId":1000000931230,"date":"2026-07-26T16:00:00.000Z","cp":967.1},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000931230,"cp":945.03},{"stockId":1000000931230,"date":"2026-07-22T16:00:00.000Z","cp":978.58},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000931230,"cp":972.11},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000931230,"cp":986.39},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000931230,"cp":956.19},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000931230,"cp":979.27},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000931230,"cp":1032.16},{"stockId":1000000931230,"date":"2026-07-14T16:00:00.000Z","cp":1036.28},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000931230,"cp":1036.15},{"stockId":1000000931230,"date":"2026-07-12T16:00:00.000Z","cp":1030.24},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000931230,"cp":1083.19},{"stockId":1000000931230,"date":"2026-07-08T16:00:00.000Z","cp":1075.45},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000931230,"cp":1065.97},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000931230,"cp":1115.47},{"stockId":1000000931230,"date":"2026-07-05T16:00:00.000Z","cp":1144.39},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000931230,"cp":1173.84},{"stockId":1000000931230,"date":"2026-07-01T16:00:00.000Z","cp":1118.42},{"stockId":1000000931230,"date":"2026-06-30T16:00:00.000Z","cp":1119.99},{"stockId":1000000931230,"date":"2026-06-29T16:00:00.000Z","cp":1112.46},{"stockId":1000000931230,"date":"2026-06-28T16:00:00.000Z","cp":1080.03},{"stockId":1000000931230,"date":"2026-06-25T16:00:00.000Z","cp":1084.49},{"stockId":1000000931230,"date":"2026-06-24T16:00:00.000Z","cp":1129.67},{"stockId":1000000931230,"date":"2026-06-23T16:00:00.000Z","cp":1136.78},{"stockId":1000000931230,"date":"2026-06-22T16:00:00.000Z","cp":1131.61},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931230,"cp":1155.82},{"stockId":1000000931230,"date":"2026-06-17T16:00:00.000Z","cp":1177.116},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931230,"cp":1169.54},{"stockId":1000000931230,"date":"2026-06-15T16:00:00.000Z","cp":1170.93},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931230,"cp":1170.15},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000931230,"cp":1132.92},{"stockId":1000000931230,"date":"2026-06-10T16:00:00.000Z","cp":1131.81},{"stockId":1000000931230,"date":"2026-06-09T16:00:00.000Z","cp":1151.38},{"stockId":1000000931230,"date":"2026-06-08T16:00:00.000Z","cp":1197.61},{"stockId":1000000931230,"date":"2026-06-07T16:00:00.000Z","cp":1183.8},{"stockId":1000000931230,"date":"2026-06-04T16:00:00.000Z","cp":1202.04},{"stockId":1000000931230,"date":"2026-06-03T16:00:00.000Z","cp":1197.64},{"stockId":1000000931230,"date":"2026-06-02T16:00:00.000Z","cp":1188.66},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931230,"cp":1188.65},{"stockId":1000000931230,"date":"2026-05-31T16:00:00.000Z","cp":1176.03},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931230,"cp":1185.05},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931230,"cp":1233.48},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931230,"cp":1250.73},{"stockId":1000000931230,"date":"2026-05-25T16:00:00.000Z","cp":1290.48},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931230,"cp":1293.07},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931230,"cp":1298.55},{"stockId":1000000931230,"date":"2026-05-20T16:00:00.000Z","cp":1281.84},{"stockId":1000000931230,"date":"2026-05-19T16:00:00.000Z","cp":1267.37},{"stockId":1000000931230,"date":"2026-05-18T16:00:00.000Z","cp":1281.68},{"stockId":1000000931230,"date":"2026-05-17T16:00:00.000Z","cp":1279.61},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931230,"cp":1270.4},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931230,"cp":1247.91},{"stockId":1000000931230,"date":"2026-05-12T16:00:00.000Z","cp":1278.94},{"stockId":1000000931230,"date":"2026-05-11T16:00:00.000Z","cp":1274.2},{"stockId":1000000931230,"date":"2026-05-10T16:00:00.000Z","cp":1276.85},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931230,"cp":1276.98},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931230,"cp":1253.89},{"stockId":1000000931230,"date":"2026-05-05T16:00:00.000Z","cp":1213.85},{"stockId":1000000931230,"date":"2026-04-29T16:00:00.000Z","cp":1190.1},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931230,"cp":1178.96},{"stockId":1000000931230,"date":"2026-04-27T16:00:00.000Z","cp":1159.49},{"stockId":1000000931230,"date":"2026-04-26T16:00:00.000Z","cp":1192.91},{"stockId":1000000931230,"date":"2026-04-23T16:00:00.000Z","cp":1189.84},{"stockId":1000000931230,"date":"2026-04-22T16:00:00.000Z","cp":1203.44},{"stockId":1000000931230,"date":"2026-04-21T16:00:00.000Z","cp":1216.74},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931230,"cp":1206.54},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931230,"cp":1208.87},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931230,"cp":1205.69},{"stockId":1000000931230,"date":"2026-04-15T16:00:00.000Z","cp":1203.27},{"stockId":1000000931230,"date":"2026-04-14T16:00:00.000Z","cp":1188.58},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931230,"cp":1188.84},{"stockId":1000000931230,"date":"2026-04-12T16:00:00.000Z","cp":1175.71},{"stockId":1000000931230,"date":"2026-04-09T16:00:00.000Z","cp":1183.82},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931230,"cp":1162.93},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931230,"cp":1165.32},{"stockId":1000000931230,"date":"2026-04-06T16:00:00.000Z","cp":1108.68},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931230,"cp":1116.48},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931230,"cp":1129.13},{"stockId":1000000931230,"date":"2026-03-31T16:00:00.000Z","cp":1147.73},{"stockId":1000000931230,"date":"2026-03-30T16:00:00.000Z","cp":1119.78},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931230,"cp":1129.5},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931230,"cp":1132.37},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931230,"cp":1124.62},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931230,"cp":1138.23},{"stockId":1000000931230,"date":"2026-03-23T16:00:00.000Z","cp":1110.41},{"stockId":1000000931230,"date":"2026-03-22T16:00:00.000Z","cp":1098.79},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931230,"cp":1147.84},{"stockId":1000000931230,"date":"2026-03-18T16:00:00.000Z","cp":1167.04},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931230,"cp":1197.19},{"stockId":1000000931230,"date":"2026-03-16T16:00:00.000Z","cp":1194.34},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931230,"cp":1211.26},{"stockId":1000000931230,"date":"2026-03-12T16:00:00.000Z","cp":1218.28},{"stockId":1000000931230,"date":"2026-03-11T16:00:00.000Z","cp":1235.03},{"stockId":1000000931230,"date":"2026-03-10T16:00:00.000Z","cp":1246.62},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931230,"cp":1249.48},{"stockId":1000000931230,"date":"2026-03-08T16:00:00.000Z","cp":1218.55},{"stockId":1000000931230,"date":"2026-03-05T16:00:00.000Z","cp":1242.24},{"stockId":1000000931230,"date":"2026-03-04T16:00:00.000Z","cp":1231.92},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931230,"cp":1215.43},{"stockId":1000000931230,"date":"2026-03-02T16:00:00.000Z","cp":1226.77},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931230,"cp":1278.94},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931230,"cp":1304.02},{"stockId":1000000931230,"date":"2026-02-25T16:00:00.000Z","cp":1307.58},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931230,"cp":1304.28},{"stockId":1000000931230,"date":"2026-02-23T16:00:00.000Z","cp":1299.95},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931230,"cp":1295.17},{"stockId":1000000931230,"date":"2026-02-11T16:00:00.000Z","cp":1299.67},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931230,"cp":1292.94},{"stockId":1000000931230,"date":"2026-02-09T16:00:00.000Z","cp":1307.21},{"stockId":1000000931230,"date":"2026-02-08T16:00:00.000Z","cp":1299.2},{"stockId":1000000931230,"date":"2026-02-05T16:00:00.000Z","cp":1284.72},{"stockId":1000000931230,"date":"2026-02-04T16:00:00.000Z","cp":1278.31},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931230,"cp":1297.97},{"stockId":1000000931230,"date":"2026-02-02T16:00:00.000Z","cp":1287.68},{"stockId":1000000931230,"date":"2026-02-01T16:00:00.000Z","cp":1252.9},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931230,"cp":1280.11},{"stockId":1000000931230,"date":"2026-01-28T16:00:00.000Z","cp":1283.02},{"stockId":1000000931230,"date":"2026-01-27T16:00:00.000Z","cp":1306.29},{"stockId":1000000931230,"date":"2026-01-26T16:00:00.000Z","cp":1323.93},{"stockId":1000000931230,"date":"2026-01-25T16:00:00.000Z","cp":1318.62},{"stockId":1000000931230,"date":"2026-01-22T16:00:00.000Z","cp":1367.82},{"stockId":1000000931230,"date":"2026-01-21T16:00:00.000Z","cp":1356.78},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931230,"cp":1362.33},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931230,"cp":1351.03},{"stockId":1000000931230,"date":"2026-01-18T16:00:00.000Z","cp":1367.13},{"stockId":1000000931230,"date":"2026-01-15T16:00:00.000Z","cp":1358.77},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931230,"cp":1329.88},{"stockId":1000000931230,"date":"2026-01-13T16:00:00.000Z","cp":1325.07},{"stockId":1000000931230,"date":"2026-01-12T16:00:00.000Z","cp":1338.44},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931230,"cp":1366.63},{"stockId":1000000931230,"date":"2026-01-08T16:00:00.000Z","cp":1346.41},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931230,"cp":1322.18},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931230,"cp":1325.09},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931230,"cp":1328.32},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931230,"cp":1312.68},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931230,"cp":1292.73},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931230,"cp":1291.86},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931230,"cp":1248.27},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931230,"cp":1239.71},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931230,"cp":1240.11},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931230,"cp":1208.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931230,"cp":1194.21},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931230,"cp":1208.65},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931230,"cp":1191.39},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931230,"cp":1173.96},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931230,"cp":1182.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931230,"cp":1160.92},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931230,"cp":1173},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931230,"cp":1193.49},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931230,"cp":1186.43},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931230,"cp":1201.57},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931230,"cp":1190.39},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931230,"cp":1202.65},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931230,"cp":1188.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931230,"cp":1168.97},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931230,"cp":1150.7227},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931230,"cp":1156.4056},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931230,"cp":1170.09},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931230,"cp":1155.67},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931230,"cp":1142},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931230,"cp":1143.57},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931230,"cp":1130.53},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931230,"cp":1118.95},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931230,"cp":1109.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931230,"cp":1122.56},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931230,"cp":1136.07},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931230,"cp":1142.55},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931230,"cp":1154.57},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931230,"cp":1158.18},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931230,"cp":1180.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931230,"cp":1172.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931230,"cp":1183.04},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931230,"cp":1188.65},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931230,"cp":1211.16},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931230,"cp":1231.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931230,"cp":1198.3},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931230,"cp":1196.76},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931230,"cp":1226.03},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931230,"cp":1237.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931230,"cp":1226.03},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931230,"cp":1250.22},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931230,"cp":1237.94},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931230,"cp":1232.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931230,"cp":1224.1},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931230,"cp":1201.67},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931230,"cp":1208.2},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931230,"cp":1208.98},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931230,"cp":1193.4},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931230,"cp":1167.66},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931230,"cp":1213.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931230,"cp":1231.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931230,"cp":1191.23},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931230,"cp":1239.14},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931230,"cp":1276.28},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931230,"cp":1317.37},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931230,"cp":1312.11},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931230,"cp":1305.19},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931230,"cp":1269.33},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931230,"cp":1296.57},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931230,"cp":1297.64},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931230,"cp":1281.91},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931230,"cp":1271.03},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931230,"cp":1247.05},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931230,"cp":1284.37},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931230,"cp":1281.21},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931230,"cp":1242.88},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931230,"cp":1192.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931230,"cp":1174.41},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931230,"cp":1183.96},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931230,"cp":1158.01},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931230,"cp":1163.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931230,"cp":1166.2},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931230,"cp":1122.55},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931230,"cp":1090.8},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931230,"cp":1123.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931230,"cp":1139.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931230,"cp":1137.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931230,"cp":1142.24},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931230,"cp":1130.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931230,"cp":1116.54},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931230,"cp":1125.62},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931230,"cp":1120.08},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931230,"cp":1106.1},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931230,"cp":1093.49},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931230,"cp":1098.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931230,"cp":1080.15},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931230,"cp":1066.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931230,"cp":1048.62},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931230,"cp":1027.61},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931230,"cp":1041.15},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931230,"cp":1022.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931230,"cp":1018.05},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931230,"cp":1006.47},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931230,"cp":1014.16},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931230,"cp":1021.17},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931230,"cp":999.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931230,"cp":988.05},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931230,"cp":972.17},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931230,"cp":971.65},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931230,"cp":977.49},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931230,"cp":990.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931230,"cp":989.12},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931230,"cp":989.37},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931230,"cp":995.79},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931230,"cp":986.81},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931230,"cp":990.35},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931230,"cp":994.55},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931230,"cp":987.02},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931230,"cp":989.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931230,"cp":976.43},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931230,"cp":961.88},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931230,"cp":956.76},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931230,"cp":948.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931230,"cp":940.23},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931230,"cp":944.83},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931230,"cp":949.79},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931230,"cp":939.78},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931230,"cp":947.88},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931230,"cp":953.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931230,"cp":949.23},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931230,"cp":960.45},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931230,"cp":965.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931230,"cp":955.4},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931230,"cp":952.68},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931230,"cp":962.94},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931230,"cp":948.72},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931230,"cp":916.75},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931230,"cp":917.41},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931230,"cp":929.04},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931230,"cp":937.92},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931230,"cp":932.23},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931230,"cp":940.11},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931230,"cp":939.33},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931230,"cp":955.36},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931230,"cp":955.98},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931230,"cp":944.67},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931230,"cp":955.93},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931230,"cp":957.38},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931230,"cp":968.3},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931230,"cp":959.4},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931230,"cp":955.46},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931230,"cp":960.95},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931230,"cp":979.2},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931230,"cp":961.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931230,"cp":961.77},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931230,"cp":973.88},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931230,"cp":977.9},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931230,"cp":978.3634},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931230,"cp":987.3365},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931230,"cp":986.4308},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931230,"cp":982.7065},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931230,"cp":984.5022},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931230,"cp":967.6373},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931230,"cp":982.9185},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931230,"cp":985.0573},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931230,"cp":990.99},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931230,"cp":967.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931230,"cp":984.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931230,"cp":973.62},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931230,"cp":976.4},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931230,"cp":955.45},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931230,"cp":933.07},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931230,"cp":918.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931230,"cp":930.62},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931230,"cp":924.6},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931230,"cp":932.55},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931230,"cp":901.14},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931230,"cp":908.46},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931230,"cp":883.02},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931230,"cp":880.58},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931230,"cp":884.71},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931230,"cp":900.61},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931230,"cp":904.3},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931230,"cp":899.86},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931230,"cp":886.31},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931230,"cp":857.44},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931230,"cp":846.32},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931230,"cp":875.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931230,"cp":976.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931230,"cp":998.5},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931230,"cp":992.61},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931230,"cp":1000.19},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931230,"cp":1011.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931230,"cp":1018.91},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931230,"cp":1018.3},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931230,"cp":1013.14},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931230,"cp":1028.07},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931230,"cp":1027.84},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931230,"cp":1061.69},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931230,"cp":1058.13},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931230,"cp":1058.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931230,"cp":1058.65},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931230,"cp":1059.37},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931230,"cp":1028.98},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931230,"cp":1058.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931230,"cp":1062.38},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931230,"cp":1069.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931230,"cp":1064.61},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931230,"cp":1059.08},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931230,"cp":1045.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931230,"cp":1033.46},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931230,"cp":1017.37},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931230,"cp":1022.08},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931230,"cp":1072.73},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931230,"cp":1086.89},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931230,"cp":1062.89},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931230,"cp":1059.29},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931230,"cp":1059.81},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931230,"cp":1043.32},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931230,"cp":1039.54},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931230,"cp":1000.54},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931230,"cp":1015.05},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931230,"cp":1006.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931230,"cp":999.84},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931230,"cp":1022.93},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931230,"cp":1016.34},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931230,"cp":1022.62},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931230,"cp":1026.47},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931230,"cp":1014.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931230,"cp":965.01},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931230,"cp":949.46},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931230,"cp":968.66},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931230,"cp":942.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931230,"cp":948.51},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931230,"cp":957.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931230,"cp":939.49},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931230,"cp":934.59},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931230,"cp":929.55},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931230,"cp":929.28},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931230,"cp":934.57},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931230,"cp":887.94},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931230,"cp":892.41},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931230,"cp":891.52},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931230,"cp":880.14},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931230,"cp":875.78},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931230,"cp":859.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931230,"cp":857.05},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931230,"cp":881.72},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931230,"cp":909.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931230,"cp":932.58},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931230,"cp":936.43},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931230,"cp":944.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931230,"cp":928.53},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931230,"cp":926.48},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931230,"cp":911.71},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931230,"cp":932.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931230,"cp":930.77},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931230,"cp":925.6503},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931230,"cp":918.8162},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931230,"cp":925.2841},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931230,"cp":936.6735},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931230,"cp":953.6043},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931230,"cp":951.03},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931230,"cp":947.68},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931230,"cp":937.45},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931230,"cp":932.67},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931230,"cp":929.71},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931230,"cp":925.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931230,"cp":929.7},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931230,"cp":930},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931230,"cp":911.22},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931230,"cp":893.21},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931230,"cp":901.73},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931230,"cp":884.66},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931230,"cp":902.59},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931230,"cp":904.47},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931230,"cp":936.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931230,"cp":937.34},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931230,"cp":931.34},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931230,"cp":904.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931230,"cp":915.92},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931230,"cp":940.17},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931230,"cp":967.04},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931230,"cp":975.67},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931230,"cp":987.79},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931230,"cp":957.15},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931230,"cp":950.16},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931230,"cp":939.02},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931230,"cp":930.56},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931230,"cp":909.49},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931230,"cp":880.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931230,"cp":894.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931230,"cp":896.18},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931230,"cp":897.97},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931230,"cp":905.5},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931230,"cp":900.53},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931230,"cp":892.84},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931230,"cp":897.96},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931230,"cp":894.91},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931230,"cp":881.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931230,"cp":878.3},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931230,"cp":839.56},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931230,"cp":840.47},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931230,"cp":849.13},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931230,"cp":872.91},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931230,"cp":858.44},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931230,"cp":898.94},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931230,"cp":907.47},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931230,"cp":967.06},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931230,"cp":899.96},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931230,"cp":819.26},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931230,"cp":777.85},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931230,"cp":751.34},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931230,"cp":745.59},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931230,"cp":726.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931230,"cp":723.12},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931230,"cp":724},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931230,"cp":714.75},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931230,"cp":704.91},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931230,"cp":712.19},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931230,"cp":719.23},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931230,"cp":712.48},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931230,"cp":707.33},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931230,"cp":712.82},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931230,"cp":718.47},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931230,"cp":710.24},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931230,"cp":708.19},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931230,"cp":695.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931230,"cp":709.53},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931230,"cp":700.92},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931230,"cp":678.82}]}