window.pageData = {"fund":{"_id":3000000028090,"stockCode":"028090","masterFundShortName":"天弘国证航天航空行业ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":28090,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘国证航天航空行业ETF发起联接(028090)","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"天弘国证航天航空行业交易型开放式指数证券投资基金发起式联接基金","pinyin":"thgzhthkhyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050430000,"indexId":1000012235082,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5082","tickerId":12235082,"name":"国证航天","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"祁世超","stockType":"fund_manager","stockCode":"j101020112","exchange":"fm","tickerId":171903251020}],"hotMetrics":{},"masterSlaveFunds":[]},"index":{"_id":1000012235082,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"CN5082","tickerId":12235082,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证航天","cniCode":"CN5082","constituentsMarkets":["a"],"followedNum":24,"insertedDate":"2026-05-08T01:31:27.067Z","lastUpdated":"2026-05-08T02:06:23.024Z","totalReturnIndexId":1000012236082,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"calculationMethod":"paasche","description":"国证航天由沪深北交易所航空航天行业的证券组成,以反映该行业证券的整体走势。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_CN5082.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_CN5082.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-15T16:00:00.000Z","rebalancingFrequency":"semi-annually","selectionCriteria":"航空航天行业证券按照自由流通市值排名，依次入选，直至达到该行业确定的样本股数量。","pinyin":"gzht","memoNum":2},"managerEmploymentList":[{"_id":"6a58ed89a435d41fac8cf68d","stockId":3000000028090,"source":"cn_info","declarationDate":"2026-06-22T16:00:00.000Z","appointmentDate":"2026-06-22T16:00:00.000Z","isEmployed":true,"managerId":7171903251020,"manager":{"_id":7171903251020,"name":"祁世超","tickerId":171903251020,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020112","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000028090,"stockCode":"028090","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":28090,"currency":"CNY","exchange":"jj","shortName":"天弘国证航天航空行业ETF发起联接(028090)","name":"天弘国证航天航空行业交易型开放式指数证券投资基金发起式联接基金"},"fundHotMetrics":{},"employedYears":0,"employedMonths":0}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"date":"2026-07-15T16:00:00.000Z","stockId":1000012235082},{"date":"2026-07-14T16:00:00.000Z","stockId":1000012235082,"cp":5542.3148},{"date":"2026-07-13T16:00:00.000Z","stockId":1000012235082,"cp":5616.8403},{"date":"2026-07-12T16:00:00.000Z","stockId":1000012235082,"cp":5846.5018},{"stockId":1000012235082,"date":"2026-07-09T16:00:00.000Z","cp":6280.2758},{"stockId":1000012235082,"date":"2026-07-08T16:00:00.000Z","cp":6028.2186},{"stockId":1000012235082,"date":"2026-07-07T16:00:00.000Z","cp":5906.2694},{"date":"2026-07-06T16:00:00.000Z","stockId":1000012235082,"cp":6036.623},{"date":"2026-07-05T16:00:00.000Z","stockId":1000012235082,"cp":6218.6777},{"stockId":1000012235082,"date":"2026-07-02T16:00:00.000Z","cp":6407.9549},{"stockId":1000012235082,"date":"2026-07-01T16:00:00.000Z","cp":6141.0042},{"stockId":1000012235082,"date":"2026-06-30T16:00:00.000Z","cp":6284.7614},{"date":"2026-06-29T16:00:00.000Z","stockId":1000012235082,"cp":6231.4738},{"date":"2026-06-28T16:00:00.000Z","stockId":1000012235082,"cp":6007.3863},{"date":"2026-06-25T16:00:00.000Z","stockId":1000012235082,"cp":6100.4135},{"date":"2026-06-24T16:00:00.000Z","stockId":1000012235082,"cp":6111.9359},{"date":"2026-06-23T16:00:00.000Z","stockId":1000012235082,"cp":6203.8515},{"stockId":1000012235082,"date":"2026-06-22T16:00:00.000Z","cp":6172.1215},{"stockId":1000012235082,"date":"2026-06-21T16:00:00.000Z","cp":6355.2435},{"date":"2026-06-17T16:00:00.000Z","stockId":1000012235082,"cp":6338.8514},{"date":"2026-06-16T16:00:00.000Z","stockId":1000012235082,"cp":6376.5617},{"stockId":1000012235082,"date":"2026-06-15T16:00:00.000Z","cp":6352.4282},{"stockId":1000012235082,"date":"2026-06-14T16:00:00.000Z","cp":6333.8378},{"stockId":1000012235082,"date":"2026-06-11T16:00:00.000Z","cp":6368.7079},{"stockId":1000012235082,"date":"2026-06-10T16:00:00.000Z","cp":6145.3953},{"date":"2026-06-09T16:00:00.000Z","stockId":1000012235082,"cp":6157.8402},{"date":"2026-06-08T16:00:00.000Z","stockId":1000012235082,"cp":6223.6578},{"date":"2026-06-07T16:00:00.000Z","stockId":1000012235082,"cp":6200.5711},{"date":"2026-06-04T16:00:00.000Z","stockId":1000012235082,"cp":6407.8824},{"date":"2026-06-03T16:00:00.000Z","stockId":1000012235082,"cp":6326.2976},{"stockId":1000012235082,"date":"2026-06-02T16:00:00.000Z","cp":6407.3435},{"date":"2026-06-01T16:00:00.000Z","stockId":1000012235082,"cp":6339.4719},{"date":"2026-05-31T16:00:00.000Z","stockId":1000012235082,"cp":6368.4406},{"stockId":1000012235082,"date":"2026-05-28T16:00:00.000Z","cp":6419.9495},{"date":"2026-05-27T16:00:00.000Z","stockId":1000012235082,"cp":6706.8358},{"stockId":1000012235082,"date":"2026-05-26T16:00:00.000Z","cp":6617.4583},{"date":"2026-05-25T16:00:00.000Z","stockId":1000012235082,"cp":6760.9923},{"date":"2026-05-24T16:00:00.000Z","stockId":1000012235082,"cp":6934.9802},{"stockId":1000012235082,"date":"2026-05-21T16:00:00.000Z","cp":6894.8092},{"stockId":1000012235082,"date":"2026-05-20T16:00:00.000Z","cp":6861.515},{"date":"2026-05-19T16:00:00.000Z","stockId":1000012235082,"cp":7069.2951},{"stockId":1000012235082,"date":"2026-05-18T16:00:00.000Z","cp":7161.0848},{"stockId":1000012235082,"date":"2026-05-17T16:00:00.000Z","cp":7187.1064},{"stockId":1000012235082,"date":"2026-05-14T16:00:00.000Z","cp":7193.4466},{"date":"2026-05-13T16:00:00.000Z","stockId":1000012235082,"cp":7347.913},{"stockId":1000012235082,"date":"2026-05-12T16:00:00.000Z","cp":7682.3173},{"stockId":1000012235082,"date":"2026-05-11T16:00:00.000Z","cp":7640.3385},{"date":"2026-05-10T16:00:00.000Z","stockId":1000012235082,"cp":7753.3687},{"date":"2026-05-07T16:00:00.000Z","stockId":1000012235082,"cp":7695.1008},{"stockId":1000012235082,"date":"2026-05-06T16:00:00.000Z","cp":7443.3425},{"stockId":1000012235082,"date":"2026-05-05T16:00:00.000Z","cp":7364.7719},{"stockId":1000012235082,"date":"2026-05-04T16:00:00.000Z"},{"date":"2026-05-03T16:00:00.000Z","stockId":1000012235082},{"date":"2026-04-29T16:00:00.000Z","stockId":1000012235082,"cp":7199.999},{"stockId":1000012235082,"date":"2026-04-28T16:00:00.000Z","cp":7053.8096},{"date":"2026-04-27T16:00:00.000Z","stockId":1000012235082,"cp":7024.2882},{"stockId":1000012235082,"date":"2026-04-26T16:00:00.000Z","cp":7274.5102},{"date":"2026-04-23T16:00:00.000Z","stockId":1000012235082,"cp":7289.7648},{"stockId":1000012235082,"date":"2026-04-22T16:00:00.000Z","cp":7500.2571},{"stockId":1000012235082,"date":"2026-04-21T16:00:00.000Z","cp":7524.5415},{"stockId":1000012235082,"date":"2026-04-20T16:00:00.000Z","cp":7579.3891},{"stockId":1000012235082,"date":"2026-04-19T16:00:00.000Z","cp":7634.2751},{"stockId":1000012235082,"date":"2026-04-16T16:00:00.000Z","cp":7419.7485},{"stockId":1000012235082,"date":"2026-04-15T16:00:00.000Z","cp":7382.7309},{"stockId":1000012235082,"date":"2026-04-14T16:00:00.000Z","cp":7375.9051},{"stockId":1000012235082,"date":"2026-04-13T16:00:00.000Z","cp":7362.4048},{"stockId":1000012235082,"date":"2026-04-12T16:00:00.000Z","cp":7196.8775},{"stockId":1000012235082,"date":"2026-04-09T16:00:00.000Z","cp":7111.5093},{"stockId":1000012235082,"date":"2026-04-08T16:00:00.000Z","cp":7041.7476},{"stockId":1000012235082,"date":"2026-04-07T16:00:00.000Z","cp":7161.0346},{"stockId":1000012235082,"date":"2026-04-06T16:00:00.000Z","cp":6798.3089},{"stockId":1000012235082,"date":"2026-04-02T16:00:00.000Z","cp":6863.5432},{"stockId":1000012235082,"date":"2026-04-01T16:00:00.000Z","cp":7001.106},{"stockId":1000012235082,"date":"2026-03-31T16:00:00.000Z","cp":7114.2645},{"stockId":1000012235082,"date":"2026-03-30T16:00:00.000Z","cp":7107.3466},{"stockId":1000012235082,"date":"2026-03-29T16:00:00.000Z","cp":7148.6799},{"stockId":1000012235082,"date":"2026-03-26T16:00:00.000Z","cp":7032.503},{"stockId":1000012235082,"date":"2026-03-25T16:00:00.000Z","cp":7000.9249},{"stockId":1000012235082,"date":"2026-03-24T16:00:00.000Z","cp":7141.784},{"stockId":1000012235082,"date":"2026-03-23T16:00:00.000Z","cp":6977.607},{"stockId":1000012235082,"date":"2026-03-22T16:00:00.000Z","cp":6813.8432},{"stockId":1000012235082,"date":"2026-03-19T16:00:00.000Z","cp":7152.2677},{"stockId":1000012235082,"date":"2026-03-18T16:00:00.000Z","cp":7404.5311},{"stockId":1000012235082,"date":"2026-03-17T16:00:00.000Z","cp":7620.3377},{"stockId":1000012235082,"date":"2026-03-16T16:00:00.000Z","cp":7475.7952},{"stockId":1000012235082,"date":"2026-03-15T16:00:00.000Z","cp":7677.9389},{"stockId":1000012235082,"date":"2026-03-12T16:00:00.000Z","cp":7697.8953},{"stockId":1000012235082,"date":"2026-03-11T16:00:00.000Z","cp":7915.5485},{"stockId":1000012235082,"date":"2026-03-10T16:00:00.000Z","cp":8147.0702},{"stockId":1000012235082,"date":"2026-03-09T16:00:00.000Z","cp":8345.3303},{"stockId":1000012235082,"date":"2026-03-08T16:00:00.000Z","cp":8212.3925},{"stockId":1000012235082,"date":"2026-03-05T16:00:00.000Z","cp":8368.9337},{"stockId":1000012235082,"date":"2026-03-04T16:00:00.000Z","cp":8274.2251},{"stockId":1000012235082,"date":"2026-03-03T16:00:00.000Z","cp":8252.4026},{"stockId":1000012235082,"date":"2026-03-02T16:00:00.000Z","cp":8108.5611},{"stockId":1000012235082,"date":"2026-03-01T16:00:00.000Z","cp":8765.8645},{"stockId":1000012235082,"date":"2026-02-26T16:00:00.000Z","cp":8471.0127},{"stockId":1000012235082,"date":"2026-02-25T16:00:00.000Z","cp":8500.767},{"stockId":1000012235082,"date":"2026-02-24T16:00:00.000Z","cp":8387.7953},{"stockId":1000012235082,"date":"2026-02-23T16:00:00.000Z","cp":8290.815},{"stockId":1000012235082,"date":"2026-02-12T16:00:00.000Z","cp":8212.2115},{"stockId":1000012235082,"date":"2026-02-11T16:00:00.000Z","cp":8112.7776},{"stockId":1000012235082,"date":"2026-02-10T16:00:00.000Z","cp":8044.7875},{"stockId":1000012235082,"date":"2026-02-09T16:00:00.000Z","cp":8161.4441},{"stockId":1000012235082,"date":"2026-02-08T16:00:00.000Z","cp":8186.7158},{"stockId":1000012235082,"date":"2026-02-05T16:00:00.000Z","cp":8071.236},{"stockId":1000012235082,"date":"2026-02-04T16:00:00.000Z","cp":8242.6291},{"stockId":1000012235082,"date":"2026-02-03T16:00:00.000Z","cp":8307.9532},{"stockId":1000012235082,"date":"2026-02-02T16:00:00.000Z","cp":8244.1636},{"stockId":1000012235082,"date":"2026-02-01T16:00:00.000Z","cp":7860.1101},{"stockId":1000012235082,"date":"2026-01-29T16:00:00.000Z","cp":7991.9722},{"stockId":1000012235082,"date":"2026-01-28T16:00:00.000Z","cp":8132.6878},{"stockId":1000012235082,"date":"2026-01-27T16:00:00.000Z","cp":8233.2375},{"stockId":1000012235082,"date":"2026-01-26T16:00:00.000Z","cp":8418.3224},{"stockId":1000012235082,"date":"2026-01-25T16:00:00.000Z","cp":8219.2333},{"stockId":1000012235082,"date":"2026-01-22T16:00:00.000Z","cp":8678.6497},{"stockId":1000012235082,"date":"2026-01-21T16:00:00.000Z","cp":8476.878},{"stockId":1000012235082,"date":"2026-01-20T16:00:00.000Z","cp":8182.0967},{"stockId":1000012235082,"date":"2026-01-19T16:00:00.000Z","cp":8191.447},{"stockId":1000012235082,"date":"2026-01-18T16:00:00.000Z","cp":8404.6344},{"stockId":1000012235082,"date":"2026-01-15T16:00:00.000Z","cp":8152.5741},{"stockId":1000012235082,"date":"2026-01-14T16:00:00.000Z","cp":8294.57},{"stockId":1000012235082,"date":"2026-01-13T16:00:00.000Z","cp":8612.5871},{"stockId":1000012235082,"date":"2026-01-12T16:00:00.000Z","cp":8680.7343},{"stockId":1000012235082,"date":"2026-01-11T16:00:00.000Z","cp":9251.32},{"stockId":1000012235082,"date":"2026-01-08T16:00:00.000Z","cp":8719.4477},{"stockId":1000012235082,"date":"2026-01-07T16:00:00.000Z","cp":8348.8808},{"stockId":1000012235082,"date":"2026-01-06T16:00:00.000Z","cp":7967.5857},{"stockId":1000012235082,"date":"2026-01-05T16:00:00.000Z","cp":7999.8544},{"stockId":1000012235082,"date":"2026-01-04T16:00:00.000Z","cp":7725.0958},{"stockId":1000012235082,"date":"2025-12-30T16:00:00.000Z","cp":7594.2115},{"stockId":1000012235082,"date":"2025-12-29T16:00:00.000Z","cp":7391.4385},{"stockId":1000012235082,"date":"2025-12-28T16:00:00.000Z","cp":7438.3681},{"stockId":1000012235082,"date":"2025-12-25T16:00:00.000Z","cp":7332.9278},{"stockId":1000012235082,"date":"2025-12-24T16:00:00.000Z","cp":7243.5398},{"stockId":1000012235082,"date":"2025-12-23T16:00:00.000Z","cp":6963.2759},{"stockId":1000012235082,"date":"2025-12-22T16:00:00.000Z","cp":6748.493},{"stockId":1000012235082,"date":"2025-12-21T16:00:00.000Z","cp":6922.1456},{"stockId":1000012235082,"date":"2025-12-18T16:00:00.000Z","cp":6928.3109},{"stockId":1000012235082,"date":"2025-12-17T16:00:00.000Z","cp":6809.2075},{"stockId":1000012235082,"date":"2025-12-16T16:00:00.000Z","cp":6709.4487},{"stockId":1000012235082,"date":"2025-12-15T16:00:00.000Z","cp":6739.1876},{"stockId":1000012235082,"date":"2025-12-14T16:00:00.000Z","cp":6798.6962},{"stockId":1000012235082,"date":"2025-12-11T16:00:00.000Z","cp":6710.1628},{"date":"2025-12-10T16:00:00.000Z","stockId":1000012235082,"cp":6626.5935},{"stockId":1000012235082,"date":"2025-12-09T16:00:00.000Z","cp":6618.9355},{"date":"2025-12-08T16:00:00.000Z","stockId":1000012235082,"cp":6577.1703},{"stockId":1000012235082,"date":"2025-12-07T16:00:00.000Z","cp":6632.3161},{"date":"2025-12-04T16:00:00.000Z","stockId":1000012235082,"cp":6545.9694},{"stockId":1000012235082,"date":"2025-12-03T16:00:00.000Z","cp":6390.4487},{"date":"2025-12-02T16:00:00.000Z","stockId":1000012235082,"cp":6335.6096},{"stockId":1000012235082,"date":"2025-12-01T16:00:00.000Z","cp":6417.8348},{"date":"2025-11-30T16:00:00.000Z","stockId":1000012235082,"cp":6420.4235},{"stockId":1000012235082,"date":"2025-11-27T16:00:00.000Z","cp":6297.9212},{"date":"2025-11-26T16:00:00.000Z","stockId":1000012235082,"cp":6209.8469},{"stockId":1000012235082,"date":"2025-11-25T16:00:00.000Z","cp":6225.3775},{"date":"2025-11-24T16:00:00.000Z","stockId":1000012235082,"cp":6388.8832},{"stockId":1000012235082,"date":"2025-11-23T16:00:00.000Z","cp":6418.6347},{"date":"2025-11-20T16:00:00.000Z","stockId":1000012235082,"cp":6127.6996},{"stockId":1000012235082,"date":"2025-11-19T16:00:00.000Z","cp":6249.6434},{"date":"2025-11-18T16:00:00.000Z","stockId":1000012235082,"cp":6333.3482},{"stockId":1000012235082,"date":"2025-11-17T16:00:00.000Z","cp":6259.4004},{"date":"2025-11-16T16:00:00.000Z","stockId":1000012235082,"cp":6346.9627},{"stockId":1000012235082,"date":"2025-11-13T16:00:00.000Z","cp":6237.2973},{"date":"2025-11-12T16:00:00.000Z","stockId":1000012235082,"cp":6237.3253},{"stockId":1000012235082,"date":"2025-11-11T16:00:00.000Z","cp":6211.0698},{"date":"2025-11-10T16:00:00.000Z","stockId":1000012235082,"cp":6269.3522},{"stockId":1000012235082,"date":"2025-11-09T16:00:00.000Z","cp":6351.4424},{"date":"2025-11-06T16:00:00.000Z","stockId":1000012235082,"cp":6356.1645},{"stockId":1000012235082,"date":"2025-11-05T16:00:00.000Z","cp":6385.1541},{"date":"2025-11-04T16:00:00.000Z","stockId":1000012235082,"cp":6298.9997},{"stockId":1000012235082,"date":"2025-11-03T16:00:00.000Z","cp":6314.7464},{"date":"2025-11-02T16:00:00.000Z","stockId":1000012235082,"cp":6425.0735},{"stockId":1000012235082,"date":"2025-10-30T16:00:00.000Z","cp":6375.6478},{"date":"2025-10-29T16:00:00.000Z","stockId":1000012235082,"cp":6422.1396},{"stockId":1000012235082,"date":"2025-10-28T16:00:00.000Z","cp":6523.7487},{"date":"2025-10-27T16:00:00.000Z","stockId":1000012235082,"cp":6527.8634},{"stockId":1000012235082,"date":"2025-10-26T16:00:00.000Z","cp":6448.462},{"date":"2025-10-23T16:00:00.000Z","stockId":1000012235082,"cp":6407.1141},{"stockId":1000012235082,"date":"2025-10-22T16:00:00.000Z","cp":6255.5068},{"date":"2025-10-21T16:00:00.000Z","stockId":1000012235082,"cp":6292.8542},{"stockId":1000012235082,"date":"2025-10-20T16:00:00.000Z","cp":6365.7655},{"date":"2025-10-19T16:00:00.000Z","stockId":1000012235082,"cp":6338.6025},{"stockId":1000012235082,"date":"2025-10-16T16:00:00.000Z","cp":6300.8022},{"date":"2025-10-15T16:00:00.000Z","stockId":1000012235082,"cp":6540.5434},{"stockId":1000012235082,"date":"2025-10-14T16:00:00.000Z","cp":6615.944},{"date":"2025-10-13T16:00:00.000Z","stockId":1000012235082,"cp":6613.5707},{"stockId":1000012235082,"date":"2025-10-12T16:00:00.000Z","cp":6702.1775},{"date":"2025-10-09T16:00:00.000Z","stockId":1000012235082,"cp":6614.4482},{"stockId":1000012235082,"date":"2025-10-08T16:00:00.000Z","cp":6657.4912},{"date":"2025-09-29T16:00:00.000Z","stockId":1000012235082,"cp":6621.8295},{"stockId":1000012235082,"date":"2025-09-28T16:00:00.000Z","cp":6387.4111},{"date":"2025-09-25T16:00:00.000Z","stockId":1000012235082,"cp":6336.0825},{"stockId":1000012235082,"date":"2025-09-24T16:00:00.000Z","cp":6300.9149},{"date":"2025-09-23T16:00:00.000Z","stockId":1000012235082,"cp":6330.3719},{"stockId":1000012235082,"date":"2025-09-22T16:00:00.000Z","cp":6263.9992},{"date":"2025-09-21T16:00:00.000Z","stockId":1000012235082,"cp":6303.1452},{"stockId":1000012235082,"date":"2025-09-18T16:00:00.000Z","cp":6282.4259},{"date":"2025-09-17T16:00:00.000Z","stockId":1000012235082,"cp":6205.3155},{"stockId":1000012235082,"date":"2025-09-16T16:00:00.000Z","cp":6255.843},{"date":"2025-09-15T16:00:00.000Z","stockId":1000012235082,"cp":6222.0126},{"stockId":1000012235082,"date":"2025-09-14T16:00:00.000Z","cp":6231.7259},{"date":"2025-09-11T16:00:00.000Z","stockId":1000012235082,"cp":6295.5354},{"stockId":1000012235082,"date":"2025-09-10T16:00:00.000Z","cp":6301.3442},{"date":"2025-09-09T16:00:00.000Z","stockId":1000012235082,"cp":6173.7783},{"stockId":1000012235082,"date":"2025-09-08T16:00:00.000Z","cp":6123.7492},{"date":"2025-09-07T16:00:00.000Z","stockId":1000012235082,"cp":6235.4817},{"stockId":1000012235082,"date":"2025-09-04T16:00:00.000Z","cp":6181.3286},{"date":"2025-09-03T16:00:00.000Z","stockId":1000012235082,"cp":6137.0823},{"stockId":1000012235082,"date":"2025-09-02T16:00:00.000Z","cp":6400.1747},{"date":"2025-09-01T16:00:00.000Z","stockId":1000012235082,"cp":6884.4461},{"stockId":1000012235082,"date":"2025-08-31T16:00:00.000Z","cp":7026.3835},{"date":"2025-08-28T16:00:00.000Z","stockId":1000012235082,"cp":7075.9242},{"stockId":1000012235082,"date":"2025-08-27T16:00:00.000Z","cp":6957.9651},{"date":"2025-08-26T16:00:00.000Z","stockId":1000012235082,"cp":6857.5924},{"stockId":1000012235082,"date":"2025-08-25T16:00:00.000Z","cp":6990.3846},{"date":"2025-08-24T16:00:00.000Z","stockId":1000012235082,"cp":7036.5832},{"stockId":1000012235082,"date":"2025-08-21T16:00:00.000Z","cp":6880.1387},{"date":"2025-08-20T16:00:00.000Z","stockId":1000012235082,"cp":6728.8386},{"stockId":1000012235082,"date":"2025-08-19T16:00:00.000Z","cp":6776.2914},{"date":"2025-08-18T16:00:00.000Z","stockId":1000012235082,"cp":6674.6252},{"stockId":1000012235082,"date":"2025-08-17T16:00:00.000Z","cp":6802.7172},{"date":"2025-08-14T16:00:00.000Z","stockId":1000012235082,"cp":6627.1667},{"stockId":1000012235082,"date":"2025-08-13T16:00:00.000Z","cp":6581.3986},{"date":"2025-08-12T16:00:00.000Z","stockId":1000012235082,"cp":6760.1718},{"stockId":1000012235082,"date":"2025-08-11T16:00:00.000Z","cp":6692.3669},{"date":"2025-08-10T16:00:00.000Z","stockId":1000012235082,"cp":6795.7541},{"stockId":1000012235082,"date":"2025-08-07T16:00:00.000Z","cp":6721.2376},{"date":"2025-08-06T16:00:00.000Z","stockId":1000012235082,"cp":6755.2084},{"stockId":1000012235082,"date":"2025-08-05T16:00:00.000Z","cp":6787.2159},{"date":"2025-08-04T16:00:00.000Z","stockId":1000012235082,"cp":6613.3445},{"stockId":1000012235082,"date":"2025-08-03T16:00:00.000Z","cp":6603.566},{"date":"2025-07-31T16:00:00.000Z","stockId":1000012235082,"cp":6382.8367},{"stockId":1000012235082,"date":"2025-07-30T16:00:00.000Z","cp":6514.9342},{"date":"2025-07-29T16:00:00.000Z","stockId":1000012235082,"cp":6536.9272},{"stockId":1000012235082,"date":"2025-07-28T16:00:00.000Z","cp":6626.8794},{"date":"2025-07-27T16:00:00.000Z","stockId":1000012235082,"cp":6518.2285},{"stockId":1000012235082,"date":"2025-07-24T16:00:00.000Z","cp":6390.4988},{"date":"2025-07-23T16:00:00.000Z","stockId":1000012235082,"cp":6385.5412},{"stockId":1000012235082,"date":"2025-07-22T16:00:00.000Z","cp":6262.1823},{"date":"2025-07-21T16:00:00.000Z","stockId":1000012235082,"cp":6388.9662},{"stockId":1000012235082,"date":"2025-07-20T16:00:00.000Z","cp":6383.5699},{"date":"2025-07-17T16:00:00.000Z","stockId":1000012235082,"cp":6349.6506},{"stockId":1000012235082,"date":"2025-07-16T16:00:00.000Z","cp":6263.8279},{"date":"2025-07-15T16:00:00.000Z","stockId":1000012235082,"cp":6051.5071},{"stockId":1000012235082,"date":"2025-07-14T16:00:00.000Z","cp":6074.7807},{"date":"2025-07-13T16:00:00.000Z","stockId":1000012235082,"cp":6117.8714},{"stockId":1000012235082,"date":"2025-07-10T16:00:00.000Z","cp":6116.2755},{"date":"2025-07-09T16:00:00.000Z","stockId":1000012235082,"cp":6062.8093},{"stockId":1000012235082,"date":"2025-07-08T16:00:00.000Z","cp":6098.4159},{"date":"2025-07-07T16:00:00.000Z","stockId":1000012235082,"cp":6135.1153},{"stockId":1000012235082,"date":"2025-07-06T16:00:00.000Z","cp":6106.5391},{"date":"2025-07-03T16:00:00.000Z","stockId":1000012235082,"cp":6086.0569},{"stockId":1000012235082,"date":"2025-07-02T16:00:00.000Z","cp":6117.0828},{"date":"2025-07-01T16:00:00.000Z","stockId":1000012235082,"cp":6111.6518},{"stockId":1000012235082,"date":"2025-06-30T16:00:00.000Z","cp":6256.9537},{"date":"2025-06-29T16:00:00.000Z","stockId":1000012235082,"cp":6282.3444},{"stockId":1000012235082,"date":"2025-06-26T16:00:00.000Z","cp":5982.1716},{"date":"2025-06-25T16:00:00.000Z","stockId":1000012235082,"cp":5931.587},{"stockId":1000012235082,"date":"2025-06-24T16:00:00.000Z","cp":5885.3923},{"date":"2025-06-23T16:00:00.000Z","stockId":1000012235082,"cp":5688.4746},{"stockId":1000012235082,"date":"2025-06-22T16:00:00.000Z","cp":5694.6149},{"date":"2025-06-19T16:00:00.000Z","stockId":1000012235082,"cp":5602.4546},{"stockId":1000012235082,"date":"2025-06-18T16:00:00.000Z","cp":5692.2349},{"date":"2025-06-17T16:00:00.000Z","stockId":1000012235082,"cp":5780.2272},{"stockId":1000012235082,"date":"2025-06-16T16:00:00.000Z","cp":5732.0032},{"date":"2025-06-15T16:00:00.000Z","stockId":1000012235082,"cp":5716.0483},{"stockId":1000012235082,"date":"2025-06-12T16:00:00.000Z","cp":5729.3777},{"date":"2025-06-11T16:00:00.000Z","stockId":1000012235082,"cp":5633.1606},{"stockId":1000012235082,"date":"2025-06-10T16:00:00.000Z","cp":5670.4128},{"date":"2025-06-09T16:00:00.000Z","stockId":1000012235082,"cp":5652.3086},{"stockId":1000012235082,"date":"2025-06-08T16:00:00.000Z","cp":5750.8315},{"date":"2025-06-05T16:00:00.000Z","stockId":1000012235082,"cp":5620.9401},{"stockId":1000012235082,"date":"2025-06-04T16:00:00.000Z","cp":5642.0989},{"date":"2025-06-03T16:00:00.000Z","stockId":1000012235082,"cp":5637.2884},{"stockId":1000012235082,"date":"2025-06-02T16:00:00.000Z","cp":5656.5593},{"date":"2025-05-29T16:00:00.000Z","stockId":1000012235082,"cp":5663.9472},{"stockId":1000012235082,"date":"2025-05-28T16:00:00.000Z","cp":5637.9762},{"date":"2025-05-27T16:00:00.000Z","stockId":1000012235082,"cp":5499.2454},{"stockId":1000012235082,"date":"2025-05-26T16:00:00.000Z","cp":5534.0487},{"date":"2025-05-25T16:00:00.000Z","stockId":1000012235082,"cp":5542.3298},{"stockId":1000012235082,"date":"2025-05-22T16:00:00.000Z","cp":5500.5586},{"date":"2025-05-21T16:00:00.000Z","stockId":1000012235082,"cp":5552.9117},{"stockId":1000012235082,"date":"2025-05-20T16:00:00.000Z","cp":5544.6809},{"date":"2025-05-19T16:00:00.000Z","stockId":1000012235082,"cp":5556.361},{"stockId":1000012235082,"date":"2025-05-18T16:00:00.000Z","cp":5585.2452},{"date":"2025-05-15T16:00:00.000Z","stockId":1000012235082,"cp":5515.0142},{"stockId":1000012235082,"date":"2025-05-14T16:00:00.000Z","cp":5528.1349},{"date":"2025-05-13T16:00:00.000Z","stockId":1000012235082,"cp":5621.039},{"stockId":1000012235082,"date":"2025-05-12T16:00:00.000Z","cp":5681.7063},{"date":"2025-05-11T16:00:00.000Z","stockId":1000012235082,"cp":5843.6368},{"stockId":1000012235082,"date":"2025-05-08T16:00:00.000Z","cp":5600.6933},{"date":"2025-05-07T16:00:00.000Z","stockId":1000012235082,"cp":5731.3369},{"stockId":1000012235082,"date":"2025-05-06T16:00:00.000Z","cp":5571.7211},{"date":"2025-05-05T16:00:00.000Z","stockId":1000012235082,"cp":5343.4878},{"stockId":1000012235082,"date":"2025-04-29T16:00:00.000Z","cp":5242.6882},{"date":"2025-04-28T16:00:00.000Z","stockId":1000012235082,"cp":5191.3763},{"stockId":1000012235082,"date":"2025-04-27T16:00:00.000Z","cp":5192.5734},{"date":"2025-04-24T16:00:00.000Z","stockId":1000012235082,"cp":5256.0984},{"stockId":1000012235082,"date":"2025-04-23T16:00:00.000Z","cp":5267.112},{"date":"2025-04-22T16:00:00.000Z","stockId":1000012235082,"cp":5317.2975},{"stockId":1000012235082,"date":"2025-04-21T16:00:00.000Z","cp":5351.7835},{"date":"2025-04-20T16:00:00.000Z","stockId":1000012235082,"cp":5381.7945},{"stockId":1000012235082,"date":"2025-04-17T16:00:00.000Z","cp":5258.5029},{"date":"2025-04-16T16:00:00.000Z","stockId":1000012235082,"cp":5301.4496},{"stockId":1000012235082,"date":"2025-04-15T16:00:00.000Z","cp":5278.6301},{"date":"2025-04-14T16:00:00.000Z","stockId":1000012235082,"cp":5290.2088},{"stockId":1000012235082,"date":"2025-04-13T16:00:00.000Z","cp":5372.8641},{"date":"2025-04-10T16:00:00.000Z","stockId":1000012235082,"cp":5345.1796},{"stockId":1000012235082,"date":"2025-04-09T16:00:00.000Z","cp":5288.0001},{"date":"2025-04-08T16:00:00.000Z","stockId":1000012235082,"cp":5219.6631},{"stockId":1000012235082,"date":"2025-04-07T16:00:00.000Z","cp":4917.1276},{"date":"2025-04-06T16:00:00.000Z","stockId":1000012235082,"cp":4798.9077},{"stockId":1000012235082,"date":"2025-04-02T16:00:00.000Z","cp":5301.8486},{"date":"2025-04-01T16:00:00.000Z","stockId":1000012235082,"cp":5317.9965},{"stockId":1000012235082,"date":"2025-03-31T16:00:00.000Z","cp":5424.024},{"date":"2025-03-30T16:00:00.000Z","stockId":1000012235082,"cp":5364.1118},{"stockId":1000012235082,"date":"2025-03-27T16:00:00.000Z","cp":5483.2037},{"date":"2025-03-26T16:00:00.000Z","stockId":1000012235082,"cp":5537.0759},{"stockId":1000012235082,"date":"2025-03-25T16:00:00.000Z","cp":5567.9334},{"date":"2025-03-24T16:00:00.000Z","stockId":1000012235082,"cp":5580.6545},{"stockId":1000012235082,"date":"2025-03-23T16:00:00.000Z","cp":5617.9582},{"date":"2025-03-20T16:00:00.000Z","stockId":1000012235082,"cp":5728.822},{"stockId":1000012235082,"date":"2025-03-19T16:00:00.000Z","cp":5780.9122},{"date":"2025-03-18T16:00:00.000Z","stockId":1000012235082,"cp":5732.7098},{"stockId":1000012235082,"date":"2025-03-17T16:00:00.000Z","cp":5781.0768},{"date":"2025-03-16T16:00:00.000Z","stockId":1000012235082,"cp":5795.8436},{"stockId":1000012235082,"date":"2025-03-13T16:00:00.000Z","cp":5814.691},{"date":"2025-03-12T16:00:00.000Z","stockId":1000012235082,"cp":5809.1881},{"stockId":1000012235082,"date":"2025-03-11T16:00:00.000Z","cp":5816.838},{"date":"2025-03-10T16:00:00.000Z","stockId":1000012235082,"cp":5867.537},{"stockId":1000012235082,"date":"2025-03-09T16:00:00.000Z","cp":5739.4575},{"date":"2025-03-06T16:00:00.000Z","stockId":1000012235082,"cp":5704.7924},{"stockId":1000012235082,"date":"2025-03-05T16:00:00.000Z","cp":5611.8289},{"date":"2025-03-04T16:00:00.000Z","stockId":1000012235082,"cp":5568.2509},{"stockId":1000012235082,"date":"2025-03-03T16:00:00.000Z","cp":5546.0891},{"date":"2025-03-02T16:00:00.000Z","stockId":1000012235082,"cp":5364.8302},{"stockId":1000012235082,"date":"2025-02-27T16:00:00.000Z","cp":5340.0237},{"date":"2025-02-26T16:00:00.000Z","stockId":1000012235082,"cp":5494.5041},{"stockId":1000012235082,"date":"2025-02-25T16:00:00.000Z","cp":5572.8515},{"date":"2025-02-24T16:00:00.000Z","stockId":1000012235082,"cp":5564.37},{"stockId":1000012235082,"date":"2025-02-23T16:00:00.000Z","cp":5602.8178},{"date":"2025-02-20T16:00:00.000Z","stockId":1000012235082,"cp":5580.7327},{"stockId":1000012235082,"date":"2025-02-19T16:00:00.000Z","cp":5521.5367},{"date":"2025-02-18T16:00:00.000Z","stockId":1000012235082,"cp":5424.1041},{"stockId":1000012235082,"date":"2025-02-17T16:00:00.000Z","cp":5325.9066},{"date":"2025-02-16T16:00:00.000Z","stockId":1000012235082,"cp":5451.9482},{"stockId":1000012235082,"date":"2025-02-13T16:00:00.000Z","cp":5461.2777},{"date":"2025-02-12T16:00:00.000Z","stockId":1000012235082,"cp":5493.8841},{"stockId":1000012235082,"date":"2025-02-11T16:00:00.000Z","cp":5545.6028},{"date":"2025-02-10T16:00:00.000Z","stockId":1000012235082,"cp":5503.0972},{"stockId":1000012235082,"date":"2025-02-09T16:00:00.000Z","cp":5565.2535},{"date":"2025-02-06T16:00:00.000Z","stockId":1000012235082,"cp":5519.7151},{"stockId":1000012235082,"date":"2025-02-05T16:00:00.000Z","cp":5491.3274},{"date":"2025-02-04T16:00:00.000Z","stockId":1000012235082,"cp":5299.9076},{"stockId":1000012235082,"date":"2025-01-26T16:00:00.000Z","cp":5243.5921},{"date":"2025-01-23T16:00:00.000Z","stockId":1000012235082,"cp":5308.8047},{"stockId":1000012235082,"date":"2025-01-22T16:00:00.000Z","cp":5278.9117},{"date":"2025-01-21T16:00:00.000Z","stockId":1000012235082,"cp":5338.7965},{"stockId":1000012235082,"date":"2025-01-20T16:00:00.000Z","cp":5395.8456},{"date":"2025-01-19T16:00:00.000Z","stockId":1000012235082,"cp":5441.982},{"stockId":1000012235082,"date":"2025-01-16T16:00:00.000Z","cp":5401.8274},{"date":"2025-01-15T16:00:00.000Z","stockId":1000012235082,"cp":5341.8018},{"stockId":1000012235082,"date":"2025-01-14T16:00:00.000Z","cp":5362.5171},{"date":"2025-01-13T16:00:00.000Z","stockId":1000012235082,"cp":5444.5415},{"stockId":1000012235082,"date":"2025-01-12T16:00:00.000Z","cp":5267.0947},{"date":"2025-01-09T16:00:00.000Z","stockId":1000012235082,"cp":5259.9666},{"stockId":1000012235082,"date":"2025-01-08T16:00:00.000Z","cp":5333.1201},{"date":"2025-01-07T16:00:00.000Z","stockId":1000012235082,"cp":5221.3814},{"stockId":1000012235082,"date":"2025-01-06T16:00:00.000Z","cp":5261.1224},{"date":"2025-01-05T16:00:00.000Z","stockId":1000012235082,"cp":5173.4854},{"stockId":1000012235082,"date":"2025-01-02T16:00:00.000Z","cp":5230.2153},{"date":"2025-01-01T16:00:00.000Z","stockId":1000012235082,"cp":5442.4361},{"stockId":1000012235082,"date":"2024-12-30T16:00:00.000Z","cp":5725.8267},{"date":"2024-12-29T16:00:00.000Z","stockId":1000012235082,"cp":5816.5002},{"stockId":1000012235082,"date":"2024-12-26T16:00:00.000Z","cp":5813.9187},{"date":"2024-12-25T16:00:00.000Z","stockId":1000012235082,"cp":5681.7086},{"stockId":1000012235082,"date":"2024-12-24T16:00:00.000Z","cp":5600.4586},{"date":"2024-12-23T16:00:00.000Z","stockId":1000012235082,"cp":5642.0401},{"stockId":1000012235082,"date":"2024-12-22T16:00:00.000Z","cp":5601.5177},{"date":"2024-12-19T16:00:00.000Z","stockId":1000012235082,"cp":5738.3777},{"stockId":1000012235082,"date":"2024-12-18T16:00:00.000Z","cp":5650.4003},{"date":"2024-12-17T16:00:00.000Z","stockId":1000012235082,"cp":5642.6243},{"stockId":1000012235082,"date":"2024-12-16T16:00:00.000Z","cp":5602.1962},{"date":"2024-12-15T16:00:00.000Z","stockId":1000012235082,"cp":5718.4726},{"stockId":1000012235082,"date":"2024-12-12T16:00:00.000Z","cp":5788.9605},{"date":"2024-12-11T16:00:00.000Z","stockId":1000012235082,"cp":5992.0221},{"stockId":1000012235082,"date":"2024-12-10T16:00:00.000Z","cp":5887.3425},{"date":"2024-12-09T16:00:00.000Z","stockId":1000012235082,"cp":5856.9649},{"stockId":1000012235082,"date":"2024-12-08T16:00:00.000Z","cp":5759.6206},{"date":"2024-12-05T16:00:00.000Z","stockId":1000012235082,"cp":5849.4482},{"stockId":1000012235082,"date":"2024-12-04T16:00:00.000Z","cp":5798.4656},{"date":"2024-12-03T16:00:00.000Z","stockId":1000012235082,"cp":5705.7216},{"stockId":1000012235082,"date":"2024-12-02T16:00:00.000Z","cp":5787.1227},{"date":"2024-12-01T16:00:00.000Z","stockId":1000012235082,"cp":5850.0202},{"stockId":1000012235082,"date":"2024-11-28T16:00:00.000Z","cp":5797.622},{"date":"2024-11-27T16:00:00.000Z","stockId":1000012235082,"cp":5721.3449},{"stockId":1000012235082,"date":"2024-11-26T16:00:00.000Z","cp":5752.9495},{"date":"2024-11-25T16:00:00.000Z","stockId":1000012235082,"cp":5567.2491},{"stockId":1000012235082,"date":"2024-11-24T16:00:00.000Z","cp":5629.9338},{"date":"2024-11-21T16:00:00.000Z","stockId":1000012235082,"cp":5714.4916},{"stockId":1000012235082,"date":"2024-11-20T16:00:00.000Z","cp":5908.912},{"date":"2024-11-19T16:00:00.000Z","stockId":1000012235082,"cp":5946.0586},{"stockId":1000012235082,"date":"2024-11-18T16:00:00.000Z","cp":5832.8461},{"date":"2024-11-17T16:00:00.000Z","stockId":1000012235082,"cp":5732.2198},{"stockId":1000012235082,"date":"2024-11-14T16:00:00.000Z","cp":5871.1854},{"date":"2024-11-13T16:00:00.000Z","stockId":1000012235082,"cp":6129.3136},{"stockId":1000012235082,"date":"2024-11-12T16:00:00.000Z","cp":6357.0222},{"date":"2024-11-11T16:00:00.000Z","stockId":1000012235082,"cp":6409.1475},{"stockId":1000012235082,"date":"2024-11-10T16:00:00.000Z","cp":6677.5309},{"date":"2024-11-07T16:00:00.000Z","stockId":1000012235082,"cp":6566.1679},{"stockId":1000012235082,"date":"2024-11-06T16:00:00.000Z","cp":6311.2363},{"date":"2024-11-05T16:00:00.000Z","stockId":1000012235082,"cp":6459.4943},{"stockId":1000012235082,"date":"2024-11-04T16:00:00.000Z","cp":6330.6661},{"date":"2024-11-03T16:00:00.000Z","stockId":1000012235082,"cp":5878.945},{"stockId":1000012235082,"date":"2024-10-31T16:00:00.000Z","cp":5695.4896},{"date":"2024-10-30T16:00:00.000Z","stockId":1000012235082,"cp":5961.3424},{"stockId":1000012235082,"date":"2024-10-29T16:00:00.000Z","cp":5896.9125},{"date":"2024-10-28T16:00:00.000Z","stockId":1000012235082,"cp":5909.3028},{"stockId":1000012235082,"date":"2024-10-27T16:00:00.000Z","cp":6021.4611},{"date":"2024-10-24T16:00:00.000Z","stockId":1000012235082,"cp":5881.5919},{"stockId":1000012235082,"date":"2024-10-23T16:00:00.000Z","cp":5835.4532},{"date":"2024-10-22T16:00:00.000Z","stockId":1000012235082,"cp":6002.1683},{"stockId":1000012235082,"date":"2024-10-21T16:00:00.000Z","cp":5765.1093},{"date":"2024-10-20T16:00:00.000Z","stockId":1000012235082,"cp":5852.5889},{"stockId":1000012235082,"date":"2024-10-17T16:00:00.000Z","cp":5542.1049},{"date":"2024-10-16T16:00:00.000Z","stockId":1000012235082,"cp":5334.8808},{"stockId":1000012235082,"date":"2024-10-15T16:00:00.000Z","cp":5282.5797},{"date":"2024-10-14T16:00:00.000Z","stockId":1000012235082,"cp":5372.8578},{"stockId":1000012235082,"date":"2024-10-13T16:00:00.000Z","cp":5354.6891},{"date":"2024-10-10T16:00:00.000Z","stockId":1000012235082,"cp":5097.0416},{"stockId":1000012235082,"date":"2024-10-09T16:00:00.000Z","cp":5380.7638},{"date":"2024-10-08T16:00:00.000Z","stockId":1000012235082,"cp":5383.2448},{"stockId":1000012235082,"date":"2024-10-07T16:00:00.000Z","cp":5778.2843},{"date":"2024-09-29T16:00:00.000Z","stockId":1000012235082,"cp":5231.1598},{"stockId":1000012235082,"date":"2024-09-26T16:00:00.000Z","cp":4750.2115},{"date":"2024-09-25T16:00:00.000Z","stockId":1000012235082,"cp":4521.32},{"stockId":1000012235082,"date":"2024-09-24T16:00:00.000Z","cp":4380.1266},{"date":"2024-09-23T16:00:00.000Z","stockId":1000012235082,"cp":4308.0431},{"stockId":1000012235082,"date":"2024-09-22T16:00:00.000Z","cp":4176.3551},{"date":"2024-09-19T16:00:00.000Z","stockId":1000012235082,"cp":4154.1126},{"stockId":1000012235082,"date":"2024-09-18T16:00:00.000Z","cp":4176.4641},{"date":"2024-09-17T16:00:00.000Z","stockId":1000012235082,"cp":4175.9739},{"stockId":1000012235082,"date":"2024-09-12T16:00:00.000Z","cp":4174.3},{"date":"2024-09-11T16:00:00.000Z","stockId":1000012235082,"cp":4205.7334},{"stockId":1000012235082,"date":"2024-09-10T16:00:00.000Z","cp":4226.8481},{"date":"2024-09-09T16:00:00.000Z","stockId":1000012235082,"cp":4239.7934},{"stockId":1000012235082,"date":"2024-09-08T16:00:00.000Z","cp":4209.1526},{"date":"2024-09-05T16:00:00.000Z","stockId":1000012235082,"cp":4227.3568},{"stockId":1000012235082,"date":"2024-09-04T16:00:00.000Z","cp":4298.6275},{"date":"2024-09-03T16:00:00.000Z","stockId":1000012235082,"cp":4266.4238},{"stockId":1000012235082,"date":"2024-09-02T16:00:00.000Z","cp":4278.067},{"date":"2024-09-01T16:00:00.000Z","stockId":1000012235082,"cp":4217.4324},{"stockId":1000012235082,"date":"2024-08-29T16:00:00.000Z","cp":4340.8565},{"date":"2024-08-28T16:00:00.000Z","stockId":1000012235082,"cp":4258.4143},{"stockId":1000012235082,"date":"2024-08-27T16:00:00.000Z","cp":4201.3061},{"date":"2024-08-26T16:00:00.000Z","stockId":1000012235082,"cp":4172.9258},{"stockId":1000012235082,"date":"2024-08-25T16:00:00.000Z","cp":4253.6894},{"date":"2024-08-22T16:00:00.000Z","stockId":1000012235082,"cp":4303.0625},{"stockId":1000012235082,"date":"2024-08-21T16:00:00.000Z","cp":4317.9225},{"date":"2024-08-20T16:00:00.000Z","stockId":1000012235082,"cp":4324.8306},{"stockId":1000012235082,"date":"2024-08-19T16:00:00.000Z","cp":4356.5179},{"date":"2024-08-18T16:00:00.000Z","stockId":1000012235082,"cp":4414.9416},{"stockId":1000012235082,"date":"2024-08-15T16:00:00.000Z","cp":4428.0986},{"date":"2024-08-14T16:00:00.000Z","stockId":1000012235082,"cp":4520.1277},{"stockId":1000012235082,"date":"2024-08-13T16:00:00.000Z","cp":4508.0054},{"date":"2024-08-12T16:00:00.000Z","stockId":1000012235082,"cp":4581.4508},{"stockId":1000012235082,"date":"2024-08-11T16:00:00.000Z","cp":4529.8617},{"date":"2024-08-08T16:00:00.000Z","stockId":1000012235082,"cp":4579.6653},{"stockId":1000012235082,"date":"2024-08-07T16:00:00.000Z","cp":4631.1097},{"date":"2024-08-06T16:00:00.000Z","stockId":1000012235082,"cp":4819.3431},{"stockId":1000012235082,"date":"2024-08-05T16:00:00.000Z","cp":4779.4398},{"date":"2024-08-04T16:00:00.000Z","stockId":1000012235082,"cp":4649.8196},{"stockId":1000012235082,"date":"2024-08-01T16:00:00.000Z","cp":4802.1734},{"date":"2024-07-31T16:00:00.000Z","stockId":1000012235082,"cp":4842.9587},{"stockId":1000012235082,"date":"2024-07-30T16:00:00.000Z","cp":4813.0405},{"date":"2024-07-29T16:00:00.000Z","stockId":1000012235082,"cp":4745.762},{"stockId":1000012235082,"date":"2024-07-28T16:00:00.000Z","cp":4722.9581},{"date":"2024-07-25T16:00:00.000Z","stockId":1000012235082,"cp":4694.1828},{"stockId":1000012235082,"date":"2024-07-24T16:00:00.000Z","cp":4493.0544},{"date":"2024-07-23T16:00:00.000Z","stockId":1000012235082,"cp":4505.0714},{"stockId":1000012235082,"date":"2024-07-22T16:00:00.000Z","cp":4467.868},{"date":"2024-07-21T16:00:00.000Z","stockId":1000012235082,"cp":4590.9046},{"stockId":1000012235082,"date":"2024-07-18T16:00:00.000Z","cp":4558.6777},{"date":"2024-07-17T16:00:00.000Z","stockId":1000012235082,"cp":4484.7638}]}