window.pageData = {"fund":{"_id":3000000028934,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28934,"stockCode":"028934","shortName":"华夏中证港股通信息技术综合ETF发起式联接A","fundSecondLevel":"fof","currency":"CNY","status":"normal","exchange":"jj","setUpAssetScale":10325410.35,"setUpDate":"2026-09-10T16:00:00.000Z","setUpShares":10325410.35,"inceptionDate":"2026-09-10T16:00:00.000Z","name":"华夏中证港股通信息技术综合交易型开放式指数证券投资基金发起式联接基金","pinyin":"hxzzggtxxjszhjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930967,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930967","tickerId":930967,"name":"港股通信息C","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘蔚","stockType":"fund_manager","stockCode":"j101020741","exchange":"fm","tickerId":1223268370}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028934,"type":"fpr","f_cagr_p_r_fs_ssc":1662,"f_cagr_p_r_fs_ssrp":0.9319686935580975,"f_p_r_m1_ssc":1657,"f_p_r_m1_ssrp":0.875},"fp":{"stockId":3000000028934,"type":"fp","last_data_date":"2026-10-11T16:00:00.000Z","f_cagr_p_r_fs":-0.056499999999999995,"f_i_d":"2026-09-10T16:00:00.000Z","f_p_r_m1":-0.056499999999999995},"ff":{"stockId":3000000028934,"type":"ff","f_fr_d":"2026-09-14T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000028934,"type":"f_nlacan","f_nv_d":"2026-10-11T16:00:00.000Z","f_nv":0.9435,"f_nv_cr":-0.025913689861655986},"f_as":{"stockId":3000000028934,"type":"f_as","f_tas":10325410.35,"f_tas_d":"2026-09-10T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000028935,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28935,"stockCode":"028935","shortName":"华夏中证港股通信息技术综合ETF发起式联接C","fundSecondLevel":"fof","currency":"CNY","masterFundId":3000000028934,"__csrcFundId":17639,"status":"normal","exchange":"jj","lastUpdated":"2026-10-09T17:11:25.715Z","setUpAssetScale":649374.21,"setUpDate":"2026-09-10T16:00:00.000Z","setUpShares":649374.21,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-10T16:00:00.000Z","indexId":1000000930967}]},"index":{"_id":1000000930967,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930967","csiCode":"930967","tickerId":930967,"source":"csi","fsTableType":"non_financial","currency":"HKD","oldStockCodes":null,"constituentsMarkets":["h"],"name":"港股通信息C","fullName":"中证港股通信息技术综合指数","followedNum":21,"insertedDate":"2026-06-24T09:16:25.093Z","lastUpdated":"2026-06-25T01:17:31.000Z","basicDate":"2014-11-13T16:00:00.000Z","basicIndex":3000,"description":"中证港股通行业综合指数系列在中证港股通综合指数样本中，按中证行业分类标准进行分类，以进入各一、二、三级行业的全部证券作为样本编制指数，形成中证港股通行业综合指数系列，以反映港股通公司中不同行业证券的整体表现。","launchDate":"2017-06-22T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930967factsheet.pdf","indexMethodology":null,"hotSpots":["stock_connect"],"series":"sector","totalReturnIndexId":1000001720967,"memoNum":1,"pinyin":"ggtxxc"},"managerEmploymentList":[{"_id":"6accee8ab653760e83f55f66","fundId":3000000028934,"source":"cn_info","declarationDate":"2026-09-11T16:00:00.000Z","appointmentDate":"2026-09-10T16:00:00.000Z","isEmployed":true,"stockId":7001223268370,"manager":{"_id":7001223268370,"name":"刘蔚","tickerId":1223268370,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020741","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000028934,"stockType":"fund","areaCode":"cn","tickerId":28934,"stockCode":"028934","shortName":"华夏中证港股通信息技术综合ETF发起式联接A","fundSecondLevel":"fof","currency":"CNY","exchange":"jj","inceptionDate":"2026-09-10T16:00:00.000Z","name":"华夏中证港股通信息技术综合交易型开放式指数证券投资基金发起式联接基金"},"fundHotMetrics":{"stockId":3000000028934,"type":"f_as","f_fr_d":"2026-09-14T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":10325410.35,"f_tas_d":"2026-09-10T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerCagr":-0.0565,"managerTotalProfit":-0.0565,"indexCagr":-0.0655,"indexTotalProfit":-0.0655}],"influencesList":[],"netValueList":[{"stockId":3000000028934,"date":"2026-10-11T16:00:00.000Z","lxr_nv_fc":0.9435},{"stockId":3000000028934,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.9686},{"stockId":3000000028934,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":0.9504},{"stockId":3000000028934,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":1.0008},{"stockId":3000000028934,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":1.0086},{"stockId":3000000028934,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":1.0038},{"stockId":3000000028934,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":1.0439},{"stockId":3000000028934,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":1.0501},{"stockId":3000000028934,"date":"2026-09-21T16:00:00.000Z","lxr_nv_fc":1.0557},{"stockId":3000000028934,"date":"2026-09-20T16:00:00.000Z","lxr_nv_fc":1.0588},{"stockId":3000000028934,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":1.0559},{"stockId":3000000028934,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":1.0137},{"stockId":3000000028934,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000930967,"date":"2026-10-11T16:00:00.000Z","cp":4664.3},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000930967,"cp":4793.34},{"stockId":1000000930967,"date":"2026-10-07T16:00:00.000Z","cp":4694.36},{"stockId":1000000930967,"date":"2026-10-06T16:00:00.000Z","cp":4987.86},{"date":"2026-10-05T16:00:00.000Z","stockId":1000000930967,"cp":5046.62},{"stockId":1000000930967,"date":"2026-10-04T16:00:00.000Z","cp":5027.9},{"date":"2026-10-01T16:00:00.000Z","stockId":1000000930967,"cp":4914.47},{"date":"2026-09-29T16:00:00.000Z","stockId":1000000930967,"cp":4959.3851},{"stockId":1000000930967,"date":"2026-09-28T16:00:00.000Z","cp":4995.1784},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000930967,"cp":4969.8258},{"stockId":1000000930967,"date":"2026-09-24T16:00:00.000Z","cp":5153.65},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000930967,"cp":5172.1232},{"date":"2026-09-22T16:00:00.000Z","stockId":1000000930967,"cp":5206.5141},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000930967,"cp":5239.3923},{"stockId":1000000930967,"date":"2026-09-20T16:00:00.000Z","cp":5251.4968},{"stockId":1000000930967,"date":"2026-09-17T16:00:00.000Z","cp":5234.1255},{"stockId":1000000930967,"date":"2026-09-16T16:00:00.000Z","cp":5005.5343},{"date":"2026-09-15T16:00:00.000Z","stockId":1000000930967,"cp":5022.8238},{"stockId":1000000930967,"date":"2026-09-14T16:00:00.000Z","cp":4875.6305},{"stockId":1000000930967,"date":"2026-09-13T16:00:00.000Z","cp":4945.3399},{"date":"2026-09-10T16:00:00.000Z","stockId":1000000930967,"cp":4991.1619},{"stockId":1000000930967,"date":"2026-09-09T16:00:00.000Z","cp":5037.2494},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000930967,"cp":5121.205},{"stockId":1000000930967,"date":"2026-09-07T16:00:00.000Z","cp":5057.5267},{"stockId":1000000930967,"date":"2026-09-06T16:00:00.000Z","cp":5252.2405},{"stockId":1000000930967,"date":"2026-09-03T16:00:00.000Z","cp":5228.2519},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000930967,"cp":5157.5929},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000930967,"cp":5172.3234},{"date":"2026-08-31T16:00:00.000Z","stockId":1000000930967,"cp":5213.1146},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000930967,"cp":5259.3636},{"stockId":1000000930967,"date":"2026-08-27T16:00:00.000Z","cp":5197.3748},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000930967,"cp":5217.9103},{"stockId":1000000930967,"date":"2026-08-25T16:00:00.000Z","cp":5133.759},{"stockId":1000000930967,"date":"2026-08-24T16:00:00.000Z","cp":5081.0073},{"stockId":1000000930967,"date":"2026-08-23T16:00:00.000Z","cp":4957.6493},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000930967,"cp":5161.6931},{"stockId":1000000930967,"date":"2026-08-19T16:00:00.000Z","cp":5056.4665},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000930967,"cp":5062.4789},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000930967,"cp":5253.5521},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000930967,"cp":5398.1553},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000930967,"cp":5248.4031},{"stockId":1000000930967,"date":"2026-08-12T16:00:00.000Z","cp":5301.2982},{"stockId":1000000930967,"date":"2026-08-11T16:00:00.000Z","cp":5137.4035},{"stockId":1000000930967,"date":"2026-08-10T16:00:00.000Z","cp":5054.2739},{"stockId":1000000930967,"date":"2026-08-09T16:00:00.000Z","cp":5153.0325},{"stockId":1000000930967,"date":"2026-08-06T16:00:00.000Z","cp":5127.8962},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000930967,"cp":4979.6755},{"stockId":1000000930967,"date":"2026-08-04T16:00:00.000Z","cp":5103.3643},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000930967,"cp":4946.3998},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000930967,"cp":4808.6865},{"stockId":1000000930967,"date":"2026-07-30T16:00:00.000Z","cp":4790.7631},{"stockId":1000000930967,"date":"2026-07-29T16:00:00.000Z","cp":4680.659},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000930967,"cp":4913.8273},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000930967,"cp":4855.2028},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000930967,"cp":5034.9866},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000930967,"cp":4954.2591},{"stockId":1000000930967,"date":"2026-07-22T16:00:00.000Z","cp":5030.5151},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000930967,"cp":5081.2149},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000930967,"cp":5182.7519},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000930967,"cp":4871.3975},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000930967,"cp":4783.9839},{"stockId":1000000930967,"date":"2026-07-15T16:00:00.000Z","cp":5158.6085},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000930967,"cp":5246.4675},{"stockId":1000000930967,"date":"2026-07-13T16:00:00.000Z","cp":5253.16},{"stockId":1000000930967,"date":"2026-07-12T16:00:00.000Z","cp":5191.3585},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000930967,"cp":5422.3433},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000930967,"cp":5588.1535},{"stockId":1000000930967,"date":"2026-07-07T16:00:00.000Z","cp":5350.6219},{"stockId":1000000930967,"date":"2026-07-06T16:00:00.000Z","cp":5167.5762},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000930967,"cp":5269.2876},{"stockId":1000000930967,"date":"2026-07-02T16:00:00.000Z","cp":5465.7794},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000930967,"cp":5462.5043},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000930967,"cp":5924.1413},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000930967,"cp":5727.3468},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000930967,"cp":5640.5188},{"stockId":1000000930967,"date":"2026-06-24T16:00:00.000Z","cp":5912.4999},{"stockId":1000000930967,"date":"2026-06-23T16:00:00.000Z","cp":5856.2371},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930967,"cp":5643.2918},{"stockId":1000000930967,"date":"2026-06-21T16:00:00.000Z","cp":5891.4289},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000930967,"cp":5863.0245},{"stockId":1000000930967,"date":"2026-06-16T16:00:00.000Z","cp":5822.9837},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930967,"cp":5668.3709},{"stockId":1000000930967,"date":"2026-06-14T16:00:00.000Z","cp":5737.6877},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930967,"cp":5361.9537},{"stockId":1000000930967,"date":"2026-06-10T16:00:00.000Z","cp":5405.0796},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000930967,"cp":5408.2212},{"stockId":1000000930967,"date":"2026-06-08T16:00:00.000Z","cp":5640.89},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000930967,"cp":5458.67},{"stockId":1000000930967,"date":"2026-06-04T16:00:00.000Z","cp":5568.35},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930967,"cp":5761.53},{"stockId":1000000930967,"date":"2026-06-02T16:00:00.000Z","cp":5858.14},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930967,"cp":5874.18},{"stockId":1000000930967,"date":"2026-05-31T16:00:00.000Z","cp":5741.4},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930967,"cp":5699.23},{"stockId":1000000930967,"date":"2026-05-27T16:00:00.000Z","cp":5661.52},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930967,"cp":5576.65},{"stockId":1000000930967,"date":"2026-05-25T16:00:00.000Z","cp":5534.67},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930967,"cp":5290.43},{"stockId":1000000930967,"date":"2026-05-20T16:00:00.000Z","cp":4974.62},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930967,"cp":5039.97},{"stockId":1000000930967,"date":"2026-05-18T16:00:00.000Z","cp":4893.88},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930967,"cp":4915.85},{"stockId":1000000930967,"date":"2026-05-14T16:00:00.000Z","cp":4942.28},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930967,"cp":5108.6},{"stockId":1000000930967,"date":"2026-05-12T16:00:00.000Z","cp":5202.25},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930967,"cp":5131.49},{"stockId":1000000930967,"date":"2026-05-10T16:00:00.000Z","cp":5219.83},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930967,"cp":5105.14},{"stockId":1000000930967,"date":"2026-05-06T16:00:00.000Z","cp":5127.81},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930967,"cp":4933.17},{"stockId":1000000930967,"date":"2026-05-04T16:00:00.000Z","cp":4776.89},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000930967,"cp":4823.03},{"stockId":1000000930967,"date":"2026-04-29T16:00:00.000Z","cp":4691.84},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930967,"cp":4690.88},{"stockId":1000000930967,"date":"2026-04-27T16:00:00.000Z","cp":4669.08},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930967,"cp":4801.16},{"stockId":1000000930967,"date":"2026-04-23T16:00:00.000Z","cp":4696.31},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930967,"cp":4568.7},{"stockId":1000000930967,"date":"2026-04-21T16:00:00.000Z","cp":4622},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930967,"cp":4606.99},{"stockId":1000000930967,"date":"2026-04-19T16:00:00.000Z","cp":4585.27},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930967,"cp":4541.01},{"stockId":1000000930967,"date":"2026-04-15T16:00:00.000Z","cp":4526.4},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930967,"cp":4389.02},{"stockId":1000000930967,"date":"2026-04-13T16:00:00.000Z","cp":4370.18},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930967,"cp":4283.03},{"stockId":1000000930967,"date":"2026-04-09T16:00:00.000Z","cp":4299.92},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930967,"cp":4242.91},{"stockId":1000000930967,"date":"2026-04-07T16:00:00.000Z","cp":4333.73},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930967,"cp":4003.28},{"stockId":1000000930967,"date":"2026-03-31T16:00:00.000Z","cp":4081.89},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930967,"cp":3911.29},{"stockId":1000000930967,"date":"2026-03-29T16:00:00.000Z","cp":3989.93},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930967,"cp":4084.09},{"stockId":1000000930967,"date":"2026-03-25T16:00:00.000Z","cp":4083.93},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930967,"cp":4196.06},{"stockId":1000000930967,"date":"2026-03-23T16:00:00.000Z","cp":4128.08},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930967,"cp":4030.62},{"stockId":1000000930967,"date":"2026-03-19T16:00:00.000Z","cp":4218.94},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930967,"cp":4368.62},{"stockId":1000000930967,"date":"2026-03-17T16:00:00.000Z","cp":4465.6},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930967,"cp":4382.79},{"stockId":1000000930967,"date":"2026-03-15T16:00:00.000Z","cp":4408.38},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930967,"cp":4296},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930967,"cp":4390.1},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930967,"cp":4432.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930967,"cp":4461.43},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930967,"cp":4344.55},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930967,"cp":4378.43},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930967,"cp":4317.31},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930967,"cp":4289.09},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930967,"cp":4302.79},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930967,"cp":4493.37},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930967,"cp":4700.51},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930967,"cp":4687.61},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930967,"cp":4748.1},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930967,"cp":4762.17},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000930967,"cp":4852.47},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000930967,"cp":4714.29},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000930967,"cp":4801.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930967,"cp":4803.65},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930967,"cp":4794.69},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930967,"cp":4785.5},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930967,"cp":4731.99},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930967,"cp":4677.73},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930967,"cp":4566.13},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930967,"cp":4600.76},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930967,"cp":4607.43},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930967,"cp":4761.61},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930967,"cp":4720.47},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930967,"cp":4899.8},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930967,"cp":5005.24},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930967,"cp":5079.92},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930967,"cp":4960.51},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930967,"cp":4899.29},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000930967,"cp":4995.62},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000930967,"cp":4956.93},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930967,"cp":4937.54},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930967,"cp":4837.27},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930967,"cp":4943.49},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930967,"cp":5024.83},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000930967,"cp":5000.16},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930967,"cp":4972.27},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930967,"cp":4931.41},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930967,"cp":4985.79},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000930967,"cp":4820.52},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930967,"cp":4775.01},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930967,"cp":4813.4},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930967,"cp":4826.32},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930967,"cp":4797.42},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930967,"cp":4789.12},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930967,"cp":4616.97},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930967,"cp":4637.61},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930967,"cp":4532.95},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930967,"cp":4554.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930967,"cp":4530.46},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930967,"cp":4544.48},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930967,"cp":4459.36},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930967,"cp":4437.91},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930967,"cp":4504.54},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930967,"cp":4460.12},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930967,"cp":4541.22},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930967,"cp":4654.25},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930967,"cp":4578.79},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930967,"cp":4676.22},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930967,"cp":4670.88},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930967,"cp":4764.71},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930967,"cp":4726.78},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930967,"cp":4687.31},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930967,"cp":4575.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930967,"cp":4650.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930967,"cp":4674.13},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930967,"cp":4638.69},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930967,"cp":4625.99},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930967,"cp":4622.54},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930967,"cp":4617.38},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930967,"cp":4564.95},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930967,"cp":4524.78},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930967,"cp":4695.37},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930967,"cp":4723.35},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930967,"cp":4788.91},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930967,"cp":4853.07},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930967,"cp":4877.15},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930967,"cp":5007.55},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930967,"cp":4954.82},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930967,"cp":4936.3},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930967,"cp":4969.31},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930967,"cp":4953.38},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930967,"cp":5075.65},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930967,"cp":4917.54},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930967,"cp":4965.78},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930967,"cp":5101.67},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930967,"cp":5109.16},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930967,"cp":5251.72},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930967,"cp":5304},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930967,"cp":5391.43},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930967,"cp":5267.8},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930967,"cp":5060.98},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930967,"cp":5117.47},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930967,"cp":5169.04},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930967,"cp":5091.52},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930967,"cp":4950.36},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930967,"cp":5244.77},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930967,"cp":5302.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930967,"cp":5141.23},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930967,"cp":5447.28},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930967,"cp":5482.24},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930967,"cp":5720.66},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930967,"cp":5827.57},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930967,"cp":5892.07},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930967,"cp":5916.7},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930967,"cp":5915.29},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930967,"cp":5683.95},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930967,"cp":5476.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930967,"cp":5350.03},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930967,"cp":5576.26},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930967,"cp":5544.11},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930967,"cp":5413.29},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930967,"cp":5503.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930967,"cp":5374.46},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930967,"cp":5340.87},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930967,"cp":5324.84},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930967,"cp":5093.54},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930967,"cp":5088.62},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930967,"cp":5114.17},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930967,"cp":5061.16},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930967,"cp":4926.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930967,"cp":4848.5},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930967,"cp":4851.24},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930967,"cp":4845.17},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930967,"cp":4713.71},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930967,"cp":4887.21},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930967,"cp":4939.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930967,"cp":5062.35},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930967,"cp":5027.21},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930967,"cp":5081.06},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930967,"cp":4929.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930967,"cp":4947.76},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930967,"cp":4939.31},{"stockId":1000000930967,"date":"2025-08-21T16:00:00.000Z","cp":4862.29},{"stockId":1000000930967,"date":"2025-08-20T16:00:00.000Z","cp":4654.68},{"stockId":1000000930967,"date":"2025-08-19T16:00:00.000Z","cp":4709.85},{"stockId":1000000930967,"date":"2025-08-18T16:00:00.000Z","cp":4694.33},{"stockId":1000000930967,"date":"2025-08-17T16:00:00.000Z","cp":4783.42},{"stockId":1000000930967,"date":"2025-08-14T16:00:00.000Z","cp":4759.73},{"stockId":1000000930967,"date":"2025-08-13T16:00:00.000Z","cp":4666.17},{"stockId":1000000930967,"date":"2025-08-12T16:00:00.000Z","cp":4712.45},{"stockId":1000000930967,"date":"2025-08-11T16:00:00.000Z","cp":4598.12},{"stockId":1000000930967,"date":"2025-08-10T16:00:00.000Z","cp":4561.59},{"stockId":1000000930967,"date":"2025-08-07T16:00:00.000Z","cp":4545.31},{"stockId":1000000930967,"date":"2025-08-06T16:00:00.000Z","cp":4668.67},{"stockId":1000000930967,"date":"2025-08-05T16:00:00.000Z","cp":4654.42},{"stockId":1000000930967,"date":"2025-08-04T16:00:00.000Z","cp":4607.25},{"stockId":1000000930967,"date":"2025-08-03T16:00:00.000Z","cp":4580.1},{"stockId":1000000930967,"date":"2025-07-31T16:00:00.000Z","cp":4427.79},{"stockId":1000000930967,"date":"2025-07-30T16:00:00.000Z","cp":4485.56},{"stockId":1000000930967,"date":"2025-07-29T16:00:00.000Z","cp":4433.12},{"stockId":1000000930967,"date":"2025-07-28T16:00:00.000Z","cp":4571.42},{"stockId":1000000930967,"date":"2025-07-27T16:00:00.000Z","cp":4553.73},{"stockId":1000000930967,"date":"2025-07-24T16:00:00.000Z","cp":4584.64},{"stockId":1000000930967,"date":"2025-07-23T16:00:00.000Z","cp":4546.2},{"stockId":1000000930967,"date":"2025-07-22T16:00:00.000Z","cp":4427.04},{"stockId":1000000930967,"date":"2025-07-21T16:00:00.000Z","cp":4375.31},{"stockId":1000000930967,"date":"2025-07-20T16:00:00.000Z","cp":4415.95},{"stockId":1000000930967,"date":"2025-07-17T16:00:00.000Z","cp":4415.02},{"stockId":1000000930967,"date":"2025-07-16T16:00:00.000Z","cp":4360.07},{"stockId":1000000930967,"date":"2025-07-15T16:00:00.000Z","cp":4307.32},{"stockId":1000000930967,"date":"2025-07-14T16:00:00.000Z","cp":4336.6},{"stockId":1000000930967,"date":"2025-07-13T16:00:00.000Z","cp":4244.45},{"stockId":1000000930967,"date":"2025-07-10T16:00:00.000Z","cp":4218.73},{"stockId":1000000930967,"date":"2025-07-09T16:00:00.000Z","cp":4184.38},{"stockId":1000000930967,"date":"2025-07-08T16:00:00.000Z","cp":4152.46},{"stockId":1000000930967,"date":"2025-07-07T16:00:00.000Z","cp":4200.99},{"stockId":1000000930967,"date":"2025-07-06T16:00:00.000Z","cp":4101.25},{"stockId":1000000930967,"date":"2025-07-03T16:00:00.000Z","cp":4127.58},{"stockId":1000000930967,"date":"2025-07-02T16:00:00.000Z","cp":4121.13},{"stockId":1000000930967,"date":"2025-07-01T16:00:00.000Z","cp":4106.59},{"stockId":1000000930967,"date":"2025-06-29T16:00:00.000Z","cp":4182.33},{"stockId":1000000930967,"date":"2025-06-26T16:00:00.000Z","cp":4152.58},{"stockId":1000000930967,"date":"2025-06-25T16:00:00.000Z","cp":4117.66},{"stockId":1000000930967,"date":"2025-06-24T16:00:00.000Z","cp":4110.66},{"stockId":1000000930967,"date":"2025-06-23T16:00:00.000Z","cp":4048.09},{"stockId":1000000930967,"date":"2025-06-22T16:00:00.000Z","cp":3922.1},{"stockId":1000000930967,"date":"2025-06-19T16:00:00.000Z","cp":3855.76},{"stockId":1000000930967,"date":"2025-06-18T16:00:00.000Z","cp":3825.04},{"stockId":1000000930967,"date":"2025-06-17T16:00:00.000Z","cp":3909.2},{"stockId":1000000930967,"date":"2025-06-16T16:00:00.000Z","cp":3919.8},{"stockId":1000000930967,"date":"2025-06-15T16:00:00.000Z","cp":3927.39},{"stockId":1000000930967,"date":"2025-06-12T16:00:00.000Z","cp":3850.27},{"stockId":1000000930967,"date":"2025-06-11T16:00:00.000Z","cp":3923.64},{"stockId":1000000930967,"date":"2025-06-10T16:00:00.000Z","cp":3950.89},{"stockId":1000000930967,"date":"2025-06-09T16:00:00.000Z","cp":3930.33},{"stockId":1000000930967,"date":"2025-06-08T16:00:00.000Z","cp":3971.25},{"stockId":1000000930967,"date":"2025-06-05T16:00:00.000Z","cp":3838.19},{"stockId":1000000930967,"date":"2025-06-04T16:00:00.000Z","cp":3907.76},{"stockId":1000000930967,"date":"2025-06-03T16:00:00.000Z","cp":3788.86},{"stockId":1000000930967,"date":"2025-06-02T16:00:00.000Z","cp":3780.5},{"stockId":1000000930967,"date":"2025-06-01T16:00:00.000Z","cp":3739.62},{"stockId":1000000930967,"date":"2025-05-29T16:00:00.000Z","cp":3761.84},{"stockId":1000000930967,"date":"2025-05-28T16:00:00.000Z","cp":3863.76},{"stockId":1000000930967,"date":"2025-05-27T16:00:00.000Z","cp":3788.2},{"stockId":1000000930967,"date":"2025-05-26T16:00:00.000Z","cp":3834.85},{"stockId":1000000930967,"date":"2025-05-25T16:00:00.000Z","cp":3842.92},{"stockId":1000000930967,"date":"2025-05-22T16:00:00.000Z","cp":3892.36},{"stockId":1000000930967,"date":"2025-05-21T16:00:00.000Z","cp":3911.99},{"stockId":1000000930967,"date":"2025-05-20T16:00:00.000Z","cp":3987.34},{"stockId":1000000930967,"date":"2025-05-19T16:00:00.000Z","cp":3978.43},{"stockId":1000000930967,"date":"2025-05-18T16:00:00.000Z","cp":3925.99},{"stockId":1000000930967,"date":"2025-05-15T16:00:00.000Z","cp":3912.03},{"stockId":1000000930967,"date":"2025-05-14T16:00:00.000Z","cp":3887.47},{"stockId":1000000930967,"date":"2025-05-13T16:00:00.000Z","cp":3962.05},{"stockId":1000000930967,"date":"2025-05-12T16:00:00.000Z","cp":3922.79},{"stockId":1000000930967,"date":"2025-05-11T16:00:00.000Z","cp":4058.76},{"stockId":1000000930967,"date":"2025-05-08T16:00:00.000Z","cp":3873.75},{"stockId":1000000930967,"date":"2025-05-07T16:00:00.000Z","cp":3932.2},{"stockId":1000000930967,"date":"2025-05-06T16:00:00.000Z","cp":3942.82},{"stockId":1000000930967,"date":"2025-05-05T16:00:00.000Z","cp":4011.33},{"stockId":1000000930967,"date":"2025-05-01T16:00:00.000Z","cp":4047.49},{"stockId":1000000930967,"date":"2025-04-29T16:00:00.000Z","cp":3919.04},{"stockId":1000000930967,"date":"2025-04-28T16:00:00.000Z","cp":3788.94},{"stockId":1000000930967,"date":"2025-04-27T16:00:00.000Z","cp":3767.03},{"stockId":1000000930967,"date":"2025-04-24T16:00:00.000Z","cp":3774.17},{"stockId":1000000930967,"date":"2025-04-23T16:00:00.000Z","cp":3806.57},{"stockId":1000000930967,"date":"2025-04-22T16:00:00.000Z","cp":3823.87},{"stockId":1000000930967,"date":"2025-04-21T16:00:00.000Z","cp":3692.94},{"stockId":1000000930967,"date":"2025-04-16T16:00:00.000Z","cp":3597.09},{"stockId":1000000930967,"date":"2025-04-15T16:00:00.000Z","cp":3549.63},{"stockId":1000000930967,"date":"2025-04-14T16:00:00.000Z","cp":3666.95},{"stockId":1000000930967,"date":"2025-04-13T16:00:00.000Z","cp":3739.63},{"stockId":1000000930967,"date":"2025-04-10T16:00:00.000Z","cp":3697.58},{"stockId":1000000930967,"date":"2025-04-09T16:00:00.000Z","cp":3569.07},{"stockId":1000000930967,"date":"2025-04-08T16:00:00.000Z","cp":3448.76},{"stockId":1000000930967,"date":"2025-04-07T16:00:00.000Z","cp":3277.34},{"stockId":1000000930967,"date":"2025-04-06T16:00:00.000Z","cp":3154.75},{"stockId":1000000930967,"date":"2025-04-02T16:00:00.000Z","cp":3909.22},{"stockId":1000000930967,"date":"2025-04-01T16:00:00.000Z","cp":3993.31},{"stockId":1000000930967,"date":"2025-03-31T16:00:00.000Z","cp":3963.48},{"stockId":1000000930967,"date":"2025-03-30T16:00:00.000Z","cp":4038.22},{"stockId":1000000930967,"date":"2025-03-27T16:00:00.000Z","cp":4155.9},{"stockId":1000000930967,"date":"2025-03-26T16:00:00.000Z","cp":4264.73},{"stockId":1000000930967,"date":"2025-03-25T16:00:00.000Z","cp":4270.59},{"stockId":1000000930967,"date":"2025-03-24T16:00:00.000Z","cp":4226.72},{"stockId":1000000930967,"date":"2025-03-23T16:00:00.000Z","cp":4426.52},{"stockId":1000000930967,"date":"2025-03-20T16:00:00.000Z","cp":4356.53},{"stockId":1000000930967,"date":"2025-03-19T16:00:00.000Z","cp":4546.42},{"stockId":1000000930967,"date":"2025-03-18T16:00:00.000Z","cp":4662.74},{"stockId":1000000930967,"date":"2025-03-17T16:00:00.000Z","cp":4677.92},{"stockId":1000000930967,"date":"2025-03-16T16:00:00.000Z","cp":4549.77},{"stockId":1000000930967,"date":"2025-03-13T16:00:00.000Z","cp":4516.18},{"stockId":1000000930967,"date":"2025-03-12T16:00:00.000Z","cp":4450.77},{"stockId":1000000930967,"date":"2025-03-11T16:00:00.000Z","cp":4538.21},{"stockId":1000000930967,"date":"2025-03-10T16:00:00.000Z","cp":4658.74},{"stockId":1000000930967,"date":"2025-03-09T16:00:00.000Z","cp":4601.15},{"stockId":1000000930967,"date":"2025-03-06T16:00:00.000Z","cp":4721.63},{"stockId":1000000930967,"date":"2025-03-05T16:00:00.000Z","cp":4787.21},{"stockId":1000000930967,"date":"2025-03-04T16:00:00.000Z","cp":4585.55},{"stockId":1000000930967,"date":"2025-03-03T16:00:00.000Z","cp":4363.12},{"stockId":1000000930967,"date":"2025-03-02T16:00:00.000Z","cp":4339.09},{"stockId":1000000930967,"date":"2025-02-27T16:00:00.000Z","cp":4404.89},{"stockId":1000000930967,"date":"2025-02-26T16:00:00.000Z","cp":4688.39},{"stockId":1000000930967,"date":"2025-02-25T16:00:00.000Z","cp":4789.12},{"stockId":1000000930967,"date":"2025-02-24T16:00:00.000Z","cp":4696.04},{"stockId":1000000930967,"date":"2025-02-23T16:00:00.000Z","cp":4759.83},{"stockId":1000000930967,"date":"2025-02-20T16:00:00.000Z","cp":4798.03},{"stockId":1000000930967,"date":"2025-02-19T16:00:00.000Z","cp":4483.77},{"stockId":1000000930967,"date":"2025-02-18T16:00:00.000Z","cp":4608.54},{"stockId":1000000930967,"date":"2025-02-17T16:00:00.000Z","cp":4431.38},{"stockId":1000000930967,"date":"2025-02-16T16:00:00.000Z","cp":4362.29},{"stockId":1000000930967,"date":"2025-02-13T16:00:00.000Z","cp":4308.16},{"stockId":1000000930967,"date":"2025-02-12T16:00:00.000Z","cp":4139.46},{"stockId":1000000930967,"date":"2025-02-11T16:00:00.000Z","cp":4302.09},{"stockId":1000000930967,"date":"2025-02-10T16:00:00.000Z","cp":4118.98},{"stockId":1000000930967,"date":"2025-02-09T16:00:00.000Z","cp":4210.25},{"stockId":1000000930967,"date":"2025-02-06T16:00:00.000Z","cp":4128.79},{"stockId":1000000930967,"date":"2025-02-05T16:00:00.000Z","cp":4068.75},{"stockId":1000000930967,"date":"2025-02-04T16:00:00.000Z","cp":3870.12},{"stockId":1000000930967,"date":"2025-02-03T16:00:00.000Z","cp":3873.46},{"stockId":1000000930967,"date":"2025-02-02T16:00:00.000Z","cp":3683.21},{"stockId":1000000930967,"date":"2025-01-27T16:00:00.000Z","cp":3536.89},{"stockId":1000000930967,"date":"2025-01-26T16:00:00.000Z","cp":3517.92},{"stockId":1000000930967,"date":"2025-01-23T16:00:00.000Z","cp":3570.64},{"stockId":1000000930967,"date":"2025-01-22T16:00:00.000Z","cp":3381.17},{"stockId":1000000930967,"date":"2025-01-21T16:00:00.000Z","cp":3465.04},{"stockId":1000000930967,"date":"2025-01-20T16:00:00.000Z","cp":3489.38},{"stockId":1000000930967,"date":"2025-01-19T16:00:00.000Z","cp":3371.82},{"stockId":1000000930967,"date":"2025-01-16T16:00:00.000Z","cp":3341.45},{"stockId":1000000930967,"date":"2025-01-15T16:00:00.000Z","cp":3252.48},{"stockId":1000000930967,"date":"2025-01-14T16:00:00.000Z","cp":3240.86},{"stockId":1000000930967,"date":"2025-01-13T16:00:00.000Z","cp":3204.92},{"stockId":1000000930967,"date":"2025-01-12T16:00:00.000Z","cp":3123.09},{"stockId":1000000930967,"date":"2025-01-09T16:00:00.000Z","cp":3124.69},{"stockId":1000000930967,"date":"2025-01-08T16:00:00.000Z","cp":3161.52},{"stockId":1000000930967,"date":"2025-01-07T16:00:00.000Z","cp":3102.16},{"stockId":1000000930967,"date":"2025-01-06T16:00:00.000Z","cp":3200.71},{"stockId":1000000930967,"date":"2025-01-05T16:00:00.000Z","cp":3198.96},{"stockId":1000000930967,"date":"2025-01-02T16:00:00.000Z","cp":3196.41},{"stockId":1000000930967,"date":"2025-01-01T16:00:00.000Z","cp":3158.71},{"stockId":1000000930967,"date":"2024-12-30T16:00:00.000Z","cp":3314.39},{"stockId":1000000930967,"date":"2024-12-29T16:00:00.000Z","cp":3361.65},{"stockId":1000000930967,"date":"2024-12-26T16:00:00.000Z","cp":3390.51},{"stockId":1000000930967,"date":"2024-12-23T16:00:00.000Z","cp":3256.25},{"stockId":1000000930967,"date":"2024-12-22T16:00:00.000Z","cp":3218.78},{"stockId":1000000930967,"date":"2024-12-19T16:00:00.000Z","cp":3218.9},{"stockId":1000000930967,"date":"2024-12-18T16:00:00.000Z","cp":3154.42},{"stockId":1000000930967,"date":"2024-12-17T16:00:00.000Z","cp":3155.69},{"stockId":1000000930967,"date":"2024-12-16T16:00:00.000Z","cp":3089.25},{"stockId":1000000930967,"date":"2024-12-15T16:00:00.000Z","cp":3113.98},{"stockId":1000000930967,"date":"2024-12-12T16:00:00.000Z","cp":3186.61},{"stockId":1000000930967,"date":"2024-12-11T16:00:00.000Z","cp":3254.83},{"stockId":1000000930967,"date":"2024-12-10T16:00:00.000Z","cp":3223.05},{"stockId":1000000930967,"date":"2024-12-09T16:00:00.000Z","cp":3228.46},{"stockId":1000000930967,"date":"2024-12-08T16:00:00.000Z","cp":3302.4},{"stockId":1000000930967,"date":"2024-12-05T16:00:00.000Z","cp":3150.35},{"stockId":1000000930967,"date":"2024-12-04T16:00:00.000Z","cp":3100.98},{"stockId":1000000930967,"date":"2024-12-03T16:00:00.000Z","cp":3073.05},{"stockId":1000000930967,"date":"2024-12-02T16:00:00.000Z","cp":3069.73},{"stockId":1000000930967,"date":"2024-12-01T16:00:00.000Z","cp":3059.45},{"stockId":1000000930967,"date":"2024-11-28T16:00:00.000Z","cp":2993.19},{"stockId":1000000930967,"date":"2024-11-27T16:00:00.000Z","cp":2940.04},{"stockId":1000000930967,"date":"2024-11-26T16:00:00.000Z","cp":2985.87},{"stockId":1000000930967,"date":"2024-11-25T16:00:00.000Z","cp":2883.09},{"stockId":1000000930967,"date":"2024-11-24T16:00:00.000Z","cp":2957.57},{"stockId":1000000930967,"date":"2024-11-21T16:00:00.000Z","cp":2953.65},{"stockId":1000000930967,"date":"2024-11-20T16:00:00.000Z","cp":3026.89},{"stockId":1000000930967,"date":"2024-11-19T16:00:00.000Z","cp":3021.44},{"stockId":1000000930967,"date":"2024-11-18T16:00:00.000Z","cp":2983.16},{"stockId":1000000930967,"date":"2024-11-17T16:00:00.000Z","cp":2950.15},{"stockId":1000000930967,"date":"2024-11-14T16:00:00.000Z","cp":2945.87},{"stockId":1000000930967,"date":"2024-11-13T16:00:00.000Z","cp":2956.72},{"stockId":1000000930967,"date":"2024-11-12T16:00:00.000Z","cp":3063.5},{"stockId":1000000930967,"date":"2024-11-11T16:00:00.000Z","cp":3024.19},{"stockId":1000000930967,"date":"2024-11-10T16:00:00.000Z","cp":3181.43},{"stockId":1000000930967,"date":"2024-11-07T16:00:00.000Z","cp":3092.06},{"stockId":1000000930967,"date":"2024-11-06T16:00:00.000Z","cp":3075.12},{"stockId":1000000930967,"date":"2024-11-05T16:00:00.000Z","cp":3026.34},{"stockId":1000000930967,"date":"2024-11-04T16:00:00.000Z","cp":3078.55},{"stockId":1000000930967,"date":"2024-11-03T16:00:00.000Z","cp":2937.41},{"stockId":1000000930967,"date":"2024-10-31T16:00:00.000Z","cp":2911.24},{"stockId":1000000930967,"date":"2024-10-30T16:00:00.000Z","cp":2955.3},{"stockId":1000000930967,"date":"2024-10-29T16:00:00.000Z","cp":2937.06},{"stockId":1000000930967,"date":"2024-10-28T16:00:00.000Z","cp":3002.44},{"stockId":1000000930967,"date":"2024-10-27T16:00:00.000Z","cp":2997.34},{"stockId":1000000930967,"date":"2024-10-24T16:00:00.000Z","cp":3003.26},{"stockId":1000000930967,"date":"2024-10-23T16:00:00.000Z","cp":2946.64},{"stockId":1000000930967,"date":"2024-10-22T16:00:00.000Z","cp":3030.91},{"stockId":1000000930967,"date":"2024-10-21T16:00:00.000Z","cp":3024.38},{"stockId":1000000930967,"date":"2024-10-20T16:00:00.000Z","cp":2999.48},{"stockId":1000000930967,"date":"2024-10-17T16:00:00.000Z","cp":3051.35},{"stockId":1000000930967,"date":"2024-10-16T16:00:00.000Z","cp":2811.21},{"stockId":1000000930967,"date":"2024-10-15T16:00:00.000Z","cp":2803.08},{"stockId":1000000930967,"date":"2024-10-14T16:00:00.000Z","cp":2833.31},{"stockId":1000000930967,"date":"2024-10-13T16:00:00.000Z","cp":2922.31}]}