window.pageData = {"fund":{"_id":3000000025021,"name":"博道中证全指指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025021","tickerId":25021,"shortName":"博道中证全指指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-11T16:00:00.000Z","pinyin":"bdzzqzzszqxzqtzjj","fundCollectionId":4000051560000,"followedNum":2,"memoNum":1,"indexId":1000000000985,"fundCollection":{"_id":4000051560000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51560000","tickerId":51560000,"name":"博道基金管理有限公司"},"index":{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"name":"中证全指","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700985},"managers":[{"_id":7002513181600,"name":"杨梦","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"杨梦：女，经济学硕士，15年证券、基金从业经验。2011年7月至2014年6月担任农银汇理基金管理有限公司量化研究员，2014年6月至2014年11月担任华泰资产管理有限公司量化研究员，2014年11月至2017年7月担任上海博道投资管理有限公司投资经理助理、投资经理。2017年8月加入博道基金管理有限公司，现任量化投资总监兼量化投资部总经理。自2018年8月10日至2024年4月27日担任博道启航混合型证券投资基金基金经理、自2019年1月3日起担任博道中证500指数增强型证券投资基金基金经理至今、自2019年4月26日起担任博道沪深300指数增强型证券投资基金基金经理至今、自2019年4月30日起担任博道远航混合型证券投资基金基金经理至今、自2019年6月5日至2025年10月15日担任博道叁佰智航股票型证券投资基金基金经理、自2019年9月26日起担任博道伍佰智航股票型证券投资基金基金经理至今、自2019年12月24日至2024年10月24日担任博道久航混合型证券投资基金基金经理、自2021年5月7日至2024年4月27日担任博道消费智航股票型证券投资基金基金经理、自2021年10月26日起担任博道成长智航股票型证券投资基金基金经理至今、自2023年8月25日起担任博道中证1000指数增强型证券投资基金基金经理至今、自2023年10月31日至2025年2月26日担任博道红利智航股票型证券投资基金基金经理、自2024年11月26日起担任博道大盘成长股票型证券投资基金基金经理至今、自2024年12月3日至2025年12月8日担任博道大盘价值股票型证券投资基金基金经理、自2025年1月21日起担任博道沪深300指数量化增强型证券投资基金基金经理至今、自2025年1月23日起担任博道中证A500指数增强型证券投资基金基金经理至今、自2025年3月18日起担任博道中证800指数增强型证券投资基金基金经理至今、自2025年4月29日起担任博道上证科创板综合指数增强型证券投资基金基金经理至今、自2025年9月9日起担任博道中证全指指数增强型证券投资基金基金经理至今、自2026年2月11日起担任博道星航混合型证券投资基金基金经理至今。","tickerId":2513181600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801600781","exchange":"fm","cnInfoCode":"8801600781","lastUpdated":"2026-03-27T14:50:08.627Z","followedNum":13,"currency":"CNY","workingDate":"2018-08-09T16:00:00.000Z","fundCompanyId":4000051560000,"fundManagerSecondLevel":"company","pinyin":"ym","appointmentDate":"2025-09-08T16:00:00.000Z"}],"hotMetrics":{"fpr":{"stockId":3000000025021,"type":"fpr","f_cagr_p_r_fs_ssc":5766,"f_cagr_p_r_fs_ssrp":0.6673026886383348,"f_p_r_m1_ssc":5717,"f_p_r_m1_ssrp":0.6448565430370888,"f_p_r_m3_ssc":5578,"f_p_r_m3_ssrp":0.42872512103281335,"f_p_r_fys_ssc":5572,"f_p_r_fys_ssrp":0.4284688565787112,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.3463145896656535},"fp":{"stockId":3000000025021,"type":"fp","last_data_date":"2026-04-01T16:00:00.000Z","f_p_r_m1":-0.07185198491108347,"f_cagr_p_r_fs":0.029385396951887355,"f_p_r_m3":-0.006155029813425972,"f_p_r_fys":-0.006155029813425972,"f_p_r_m6":0.013137254901960382},"f_nlacan":{"stockId":3000000025021,"type":"f_nlacan","f_nv_d":"2026-04-01T16:00:00.000Z","f_nv":1.0334,"f_nv_cr":-0.01477738583277699},"f_as":{"stockId":3000000025021,"type":"f_as","f_tas":1150758017.7354,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025020,"__csrcFundId":15653,"stockCode":"025020","masterFundShortName":"博道中证全指指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25020,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博道中证全指指数增强A","lastUpdated":"2026-04-03T17:15:37.614Z","name":"博道中证全指指数增强型证券投资基金","pinyin":"bdzzqzzszqxzqtzjj","fundCollectionId":4000051560000,"setUpAssetScale":240927909.53,"setUpDate":"2025-09-08T16:00:00.000Z","setUpShares":240927909.53,"__indexSourceCsi":1,"inceptionDate":"2025-09-11T16:00:00.000Z","followedNum":1,"indexFundFlag":1,"indexId":1000000000985}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockId":300750,"holdings":75900,"marketCap":27875034,"netValueRatio":0.0208,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockId":601899,"holdings":539957,"marketCap":18612317,"netValueRatio":0.0139,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockId":2475,"holdings":280300,"marketCap":15895813,"netValueRatio":0.0119,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockId":603259,"holdings":161600,"marketCap":14647424,"netValueRatio":0.0109,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockId":600276,"holdings":222274,"marketCap":13240862,"netValueRatio":0.0099,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockId":603993,"holdings":653900,"marketCap":13078000,"netValueRatio":0.0098,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockId":600036,"holdings":294300,"marketCap":12390030,"netValueRatio":0.0093,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockId":300502,"holdings":27300,"marketCap":11763024,"netValueRatio":0.0088,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockId":600309,"holdings":152600,"marketCap":11701368,"netValueRatio":0.0087,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15169720636827932,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockId":1,"holdings":961200,"marketCap":10967292,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.027112591721645707,"stock":{"stockCode":"000001","exchange":"sz","stockType":"company","tickerId":1,"name":"平安银行"}}],"bondHoldings":[{"_id":"69723b931987889646e72d3d","date":"2025-12-30T16:00:00.000Z","fundId":3000000025020,"stockCode":"111024","stockName":"澳弘转债","holdings":810,"marketCap":81006,"netValueRatio":0.0001,"lastUpdated":"2026-01-22T15:00:35.043Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"杨梦","d":"博道中证500增强、博道沪深300增强、博道远航混合、博道伍佰智航、博道成长智航股票、博道中证1000指数增强、博道大盘成长股票、博道沪深300指数量化增强、博道中证A500指数增强、博道中证800指数增强、博道上证科创板综合指数增强、博道中证全指指数增强的基金经理、量化投资总监兼量化投资部总经理","wy":14,"md":"杨梦女士，中国籍，经济学硕士。2011年7月至2014年6月担任农银汇理基金管理有限公司量化研究员，2014年6月至2014年11月担任华泰资产管理有限公司量化研究员，2014年11月至2017年7月担任上海博道投资管理有限公司投资经理助理、投资经理。2017年8月加入博道基金管理有限公司。具有基金从业资格。","ad":"2025-09-08T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000985,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000985","csiCode":"000985","tickerId":985,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证全指","followedNum":604,"lastUpdated":"2024-12-10T01:10:31.191Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000985factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175438-000985_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证全指由上海证券交易所、深圳证券交易所和北京证券交易所市场符合条件的股票和存托凭证组成样本，具有较高的市场代表性，反映上交所、深交所和北交所市场上市公司的整体表现。","fullName":"中证全指指数","launchDate":"2011-08-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","totalReturnIndexId":1000001700985,"pinyin":"zzqz","memoNum":22,"hotSpots":[""]},"managerEmploymentList":[{"_id":"69cfd3a45af41ca194a8f1c4","stockId":3000000025021,"source":"cn_info","declarationDate":"2025-09-09T16:00:00.000Z","appointmentDate":"2025-09-08T16:00:00.000Z","isEmployed":true,"managerId":7002513181600,"manager":{"_id":7002513181600,"name":"杨梦","tickerId":2513181600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801600781","exchange":"fm","followedNum":13,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025021,"name":"博道中证全指指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"025021","tickerId":25021,"shortName":"博道中证全指指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2025-09-11T16:00:00.000Z","followedNum":2,"memoNum":1},"fundHotMetrics":{"stockId":3000000025021,"type":"f_as","f_tas":1150758017.7354,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":-0.0062,"managerCagr":0.0294,"managerTotalProfit":0.0294,"indexYearStartProfit":-0.0099,"indexCagr":0.0176,"indexTotalProfit":0.0176}],"influencesList":[],"netValueList":[{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0334},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0489},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0311},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0436},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0414},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0293},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0428},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0219},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":0.9981},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0397},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0512},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0743},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0657},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0822},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0821},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0915},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1024},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0811},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0894},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0807},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0721},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0826},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1134},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1229},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1185},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.12},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1091},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1017},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1152},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1115},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1097},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1072},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0936},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0937},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1051},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0997},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0799},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1114},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1184},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1253},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.126},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1255},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1298},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1196},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1159},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1058},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1125},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1079},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1034},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0978},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.094},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.1039},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0904},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0762},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0762},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0725},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0595},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0398},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0409},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0395},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0454},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.044},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.038},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0288},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0279},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0178},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0115},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.016},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":0.9968},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0086},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0133},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0077},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0195},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.019},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0207},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0094},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0048},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":0.9722},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0197},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0217},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0217},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0253},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":0.9935},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0234},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.02},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0037},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0026},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000025021,"lxr_nv_fc":1.0039}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000985,"cp":5791.49},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000985,"cp":5860.44},{"stockId":1000000000985,"date":"2026-03-31T16:00:00.000Z","cp":5946.58},{"stockId":1000000000985,"date":"2026-03-30T16:00:00.000Z","cp":5842.34},{"stockId":1000000000985,"date":"2026-03-29T16:00:00.000Z","cp":5925.21},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000985,"cp":5922.21},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000985,"cp":5861.89},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000985,"cp":5948.6},{"stockId":1000000000985,"date":"2026-03-23T16:00:00.000Z","cp":5843.73},{"stockId":1000000000985,"date":"2026-03-22T16:00:00.000Z","cp":5723.41},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000985,"cp":5965.89},{"stockId":1000000000985,"date":"2026-03-18T16:00:00.000Z","cp":6039.18},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000985,"cp":6169.42},{"stockId":1000000000985,"date":"2026-03-16T16:00:00.000Z","cp":6120.17},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000985,"cp":6217.07},{"stockId":1000000000985,"date":"2026-03-12T16:00:00.000Z","cp":6220.66},{"stockId":1000000000985,"date":"2026-03-11T16:00:00.000Z","cp":6279.68},{"stockId":1000000000985,"date":"2026-03-10T16:00:00.000Z","cp":6313.02},{"stockId":1000000000985,"date":"2026-03-09T16:00:00.000Z","cp":6296.2},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000985,"cp":6199.43},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000985,"cp":6252.38},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000985,"cp":6208.81},{"stockId":1000000000985,"date":"2026-03-03T16:00:00.000Z","cp":6143.19},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000985,"cp":6188.09},{"stockId":1000000000985,"date":"2026-03-01T16:00:00.000Z","cp":6375.69},{"stockId":1000000000985,"date":"2026-02-26T16:00:00.000Z","cp":6398.46},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000985,"cp":6373.71},{"stockId":1000000000985,"date":"2026-02-24T16:00:00.000Z","cp":6360.54},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000985,"cp":6295.28},{"stockId":1000000000985,"date":"2026-02-12T16:00:00.000Z","cp":6227.54},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000985,"cp":6299.9},{"stockId":1000000000985,"date":"2026-02-10T16:00:00.000Z","cp":6272.72},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000985,"cp":6283.26},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000985,"cp":6279.14},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000985,"cp":6161.61},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000985,"cp":6176.13},{"stockId":1000000000985,"date":"2026-02-03T16:00:00.000Z","cp":6245.44},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000985,"cp":6217.13},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000985,"cp":6088.28},{"stockId":1000000000985,"date":"2026-01-29T16:00:00.000Z","cp":6259.18},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000985,"cp":6319.77},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000985,"cp":6331.49},{"stockId":1000000000985,"date":"2026-01-26T16:00:00.000Z","cp":6323.78},{"stockId":1000000000985,"date":"2026-01-25T16:00:00.000Z","cp":6314.82},{"stockId":1000000000985,"date":"2026-01-22T16:00:00.000Z","cp":6356.82},{"stockId":1000000000985,"date":"2026-01-21T16:00:00.000Z","cp":6298.06},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000985,"cp":6270.26},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000985,"cp":6235.57},{"stockId":1000000000985,"date":"2026-01-18T16:00:00.000Z","cp":6272.45},{"stockId":1000000000985,"date":"2026-01-15T16:00:00.000Z","cp":6246.92},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000985,"cp":6259.82},{"stockId":1000000000985,"date":"2026-01-13T16:00:00.000Z","cp":6270.41},{"stockId":1000000000985,"date":"2026-01-12T16:00:00.000Z","cp":6251.44},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000985,"cp":6325.64},{"stockId":1000000000985,"date":"2026-01-08T16:00:00.000Z","cp":6217.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000985,"cp":6145.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000985,"cp":6142.57},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000985,"cp":6131.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000985,"cp":6035.98},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000985,"cp":5919.12},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000985,"cp":5928.96},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000985,"cp":5921.12},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000985,"cp":5938.29},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000985,"cp":5918.57},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000985,"cp":5883.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000985,"cp":5831.47},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000985,"cp":5835.54},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000985,"cp":5777.54},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000985,"cp":5733.55},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000985,"cp":5756.23},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000985,"cp":5668.2},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000985,"cp":5751.55},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000985,"cp":5787.86},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000985,"cp":5745.07},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000985,"cp":5809.35},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000985,"cp":5802.85},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000985,"cp":5835.55},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000985,"cp":5776.83},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000985,"cp":5711.8},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000985,"cp":5710.5761},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000985,"cp":5750.4032},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000985,"cp":5787.18},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000985,"cp":5732.77},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000985,"cp":5690.01},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000985,"cp":5690.08},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000985,"cp":5676.33},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000985,"cp":5608.69},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000985,"cp":5575.48},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000985,"cp":5755.79},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000985,"cp":5793.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000985,"cp":5809.6},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000985,"cp":5864.13},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000985,"cp":5872.13},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000985,"cp":5948},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000985,"cp":5871.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000985,"cp":5895.64},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000985,"cp":5926.66},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000985,"cp":5903.58},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000985,"cp":5918.75},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000985,"cp":5847.93},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000985,"cp":5827.93},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000985,"cp":5888.68},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000985,"cp":5866.65},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000985,"cp":5898.9},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000985,"cp":5961.19},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000985,"cp":5893.14},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000985,"cp":5913.07},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000985,"cp":5842.57},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000985,"cp":5772.78},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000985,"cp":5764.93},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000985,"cp":5788.83},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000985,"cp":5697.16},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000985,"cp":5652.46},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000985,"cp":5800.59},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000985,"cp":5826.49},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000985,"cp":5741.33},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000985,"cp":5833.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000985,"cp":5855.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000985,"cp":5952.85},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000985,"cp":5875.46},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000985,"cp":5840.45},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000985,"cp":5760.9},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000985,"cp":5831.15},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000985,"cp":5821.91},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000985,"cp":5742.37},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000985,"cp":5778.26},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000985,"cp":5749.1},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000985,"cp":5766.72},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000985,"cp":5829.84},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000985,"cp":5790.93},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000985,"cp":5764.16},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000985,"cp":5759.29},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000985,"cp":5769.36},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000985,"cp":5641.21},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000985,"cp":5629.75},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000985,"cp":5681.23},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000985,"cp":5642.59},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000985,"cp":5502.11},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000985,"cp":5615.64},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000985,"cp":5684},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000985,"cp":5769.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000985,"cp":5723.95},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000985,"cp":5703.55},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000985,"cp":5615.16},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000985,"cp":5715.79},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000985,"cp":5722.08},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000985,"cp":5620.43},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000985,"cp":5529.21},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000985,"cp":5536.44},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000985,"cp":5483.45},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000985,"cp":5486.57},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000985,"cp":5412.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000985,"cp":5336.83},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000985,"cp":5382.35},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000985,"cp":5328.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000985,"cp":5310.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000985,"cp":5258.78},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000985,"cp":5271.11},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000985,"cp":5272.08},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000985,"cp":5239.87},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000985,"cp":5199.57},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000985,"cp":5161.09},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000985,"cp":5168.75},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000985,"cp":5241.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000985,"cp":5262.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000985,"cp":5238.8},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000985,"cp":5220.95},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000985,"cp":5229.1},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000985,"cp":5173.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000985,"cp":5188.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000985,"cp":5156.72},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000985,"cp":5110.45},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000985,"cp":5090.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000985,"cp":5044.13},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000985,"cp":5042.65},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000985,"cp":5052.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000985,"cp":5045.76},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000985,"cp":5026.49},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000985,"cp":5008.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000985,"cp":5018.79},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000985,"cp":4966.1},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000985,"cp":4969.21},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000985,"cp":4976.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000985,"cp":4947.14},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000985,"cp":4966.82},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000985,"cp":4954.2298},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000985,"cp":4913.664},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000985,"cp":4916.5631},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000985,"cp":4933.5941},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000985,"cp":4868.0806},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000985,"cp":4794.1406},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000985,"cp":4754.8273},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000985,"cp":4772.1435},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000985,"cp":4830.9253},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000985,"cp":4832.052},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000985,"cp":4838.2264},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000985,"cp":4813.1973},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000985,"cp":4868.9156},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000985,"cp":4866.33},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000985,"cp":4836.6673},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000985,"cp":4870.4276},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000985,"cp":4834.8625},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000985,"cp":4840.0784},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000985,"cp":4821.1125},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000985,"cp":4788.3736},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000985,"cp":4764.6041},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000985,"cp":4805.6622},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000985,"cp":4751.0116},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000985,"cp":4761.0651},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000985,"cp":4776.1769},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000985,"cp":4771.6242},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000985,"cp":4816.9777},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000985,"cp":4846.772},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000985,"cp":4843.5682},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000985,"cp":4812.0505},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000985,"cp":4805.3678},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000985,"cp":4807.4037},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000985,"cp":4864.4848},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000985,"cp":4831.2375},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000985,"cp":4834.218},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000985,"cp":4773.3335},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000985,"cp":4807.3861},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000985,"cp":4775.7525},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000985,"cp":4751.8023},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000985,"cp":4666.796},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000985,"cp":4649.0354},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000985,"cp":4639.9026},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000985,"cp":4667.5574},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000985,"cp":4658.5796},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000985,"cp":4681.0836},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000985,"cp":4665.2724},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000985,"cp":4668.9115},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000985,"cp":4616.8376},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000985,"cp":4617.8818},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000985,"cp":4612.7151},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000985,"cp":4637.0127},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000985,"cp":4643.0728},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000985,"cp":4603.0324},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000985,"cp":4571.4749},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000985,"cp":4486.4734},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000985,"cp":4409.9796},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000985,"cp":4365.1772},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000985,"cp":4809.7335},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000985,"cp":4847.5648},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000985,"cp":4844.5323},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000985,"cp":4826.864},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000985,"cp":4868.7456},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000985,"cp":4906.853},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000985,"cp":4905.4683},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000985,"cp":4899.4243},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000985,"cp":4918.6355},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000985,"cp":4931.8154},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000985,"cp":5015.2423},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000985,"cp":5045.4785},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000985,"cp":5060.9371},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000985,"cp":5042.8386},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000985,"cp":5037.2472},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000985,"cp":4935.9673},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000985,"cp":4979.8703},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000985,"cp":4980.1333},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000985,"cp":4961.5772},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000985,"cp":4964.774},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000985,"cp":4985.9685},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000985,"cp":4905.0251},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000985,"cp":4882.4483},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000985,"cp":4853.1956},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000985,"cp":4847.4068},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000985,"cp":4983.1606},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000985,"cp":4986.8902},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000985,"cp":4930.2958},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000985,"cp":4971.2614},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000985,"cp":4973.1136},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000985,"cp":4905.7065},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000985,"cp":4893.4126},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000985,"cp":4820.1935},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000985,"cp":4899.8306},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000985,"cp":4875.0667},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000985,"cp":4844.6541},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000985,"cp":4876.2831},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000985,"cp":4819.451},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000985,"cp":4839.787},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000985,"cp":4796.0356},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000985,"cp":4728.5774},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000985,"cp":4639.2042},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000985,"cp":4632.6668},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000985,"cp":4674.2252},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000985,"cp":4623.6343},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000985,"cp":4627.9754},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000985,"cp":4671.0569},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000985,"cp":4663.5344},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000985,"cp":4636.0726},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000985,"cp":4620.34},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000985,"cp":4604.1247},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000985,"cp":4632.2295},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000985,"cp":4472.602},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000985,"cp":4475.6126},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000985,"cp":4558.5117},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000985,"cp":4559.0358},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000985,"cp":4567.6093},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000985,"cp":4509.931},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000985,"cp":4523.1235},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000985,"cp":4625.1118},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000985,"cp":4750.6735},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000985,"cp":4859.7909},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000985,"cp":4864.1813},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000985,"cp":4857.7445},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000985,"cp":4829.7585},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000985,"cp":4867.7269},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000985,"cp":4812.5008},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000985,"cp":4891.5437},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000985,"cp":4880.2662},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000985,"cp":4875.9903},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000985,"cp":4845.4406},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000985,"cp":4908.6131},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000985,"cp":4947.3916},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000985,"cp":5053.0301},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000985,"cp":5006.7},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000985,"cp":4977.83},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000985,"cp":4940.24},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000985,"cp":4956.57},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000985,"cp":4898.1828},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000985,"cp":4875.106},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000985,"cp":4921.1225},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000985,"cp":4917.3067},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000985,"cp":4845.8985},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000985,"cp":4778.9653},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000985,"cp":4806.6335},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000985,"cp":4718.8535},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000985,"cp":4749.1384},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000985,"cp":4746.3702},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000985,"cp":4912.6701},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000985,"cp":4906.8049},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000985,"cp":4854.3987},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000985,"cp":4780.6632},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000985,"cp":4847.6288},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000985,"cp":4949.2514},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000985,"cp":5072.3575},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000985,"cp":5059.1084},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000985,"cp":5118.2831},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000985,"cp":5049.4472},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000985,"cp":5071.7389},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000985,"cp":4946.6347},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000985,"cp":4943.2145},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000985,"cp":4803.0084},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000985,"cp":4723.3393},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000985,"cp":4794.141},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000985,"cp":4755.9686},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000985,"cp":4763.8101},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000985,"cp":4822.486},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000985,"cp":4767.4349},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000985,"cp":4705.9802},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000985,"cp":4744.7985},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000985,"cp":4728.4374},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000985,"cp":4696.8006},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000985,"cp":4647.2965},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000985,"cp":4480.8725},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000985,"cp":4515.4341},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000985,"cp":4524.6742},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000985,"cp":4629.5071},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000985,"cp":4514.1935},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000985,"cp":4670.3593},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000985,"cp":4661.7097},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000985,"cp":5037.0114},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000985,"cp":4706.7729},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000985,"cp":4293.1102},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000985,"cp":4096.2432},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000985,"cp":3937.567},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000985,"cp":3888.1951},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000985,"cp":3736.5711},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000985,"cp":3727.8114},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000985,"cp":3731.5232},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000985,"cp":3684.1618},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000985,"cp":3681.4386},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000985,"cp":3710.2684},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000985,"cp":3723.9344},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000985,"cp":3732.9679},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000985,"cp":3725.7942},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000985,"cp":3758.184},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000985,"cp":3804.1831},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000985,"cp":3787.3628},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000985,"cp":3809.4966},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000985,"cp":3785.9989},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000985,"cp":3854.7444},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000985,"cp":3793.003},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000985,"cp":3772.0012},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000985,"cp":3778.9226},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000985,"cp":3814.9697},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000985,"cp":3806.9257},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000985,"cp":3800.8682},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000985,"cp":3831.5186},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000985,"cp":3845.2227},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000985,"cp":3892.4364},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000985,"cp":3886.6404},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000985,"cp":3894.4067},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000985,"cp":3858.533},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000985,"cp":3890.6632},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000985,"cp":3875.2827},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000985,"cp":3888.7752},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000985,"cp":3909.4236},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000985,"cp":3912.1402},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000985,"cp":3912.6896},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000985,"cp":3883.9688},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000985,"cp":3956.1153},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000985,"cp":4003.2351},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000985,"cp":4020.5826},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000985,"cp":3906.4513},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000985,"cp":3914.4374},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000985,"cp":3927.6244},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000985,"cp":3891.1032},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000985,"cp":3899.9454},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000985,"cp":3939.5051},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000985,"cp":4032.8593},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000985,"cp":4042.7301},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000985,"cp":4028.9226},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000985,"cp":4013.7165},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000985,"cp":4033.0537},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000985,"cp":4016.2647},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000985,"cp":4036.8368},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000985,"cp":4041.7877},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000985,"cp":3969.7877},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000985,"cp":3989.0741},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000985,"cp":3928.1498},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000985,"cp":3989.4446},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000985,"cp":3979.9186},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000985,"cp":4032.8559},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000985,"cp":4055.6677},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000985,"cp":4070.4368},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000985,"cp":4039.9675},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000985,"cp":4024.8782},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000985,"cp":4081.9365},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000985,"cp":4022.6456},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000985,"cp":4045.2449},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000985,"cp":4119.172},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000985,"cp":4124.0034},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000985,"cp":4177.5662},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000985,"cp":4207.6451},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000985,"cp":4182.1522},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000985,"cp":4188.7824},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000985,"cp":4176.7292},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000985,"cp":4201.1796},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000985,"cp":4184.7219},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000000985,"cp":4192.8244},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000000985,"cp":4190.2044},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000000985,"cp":4240.0893},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000000985,"cp":4285.9094},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000000985,"cp":4264.5349},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000000985,"cp":4288.1103},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000000985,"cp":4288.4759},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000000985,"cp":4311.2253},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000000985,"cp":4305.3863},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000000985,"cp":4343.2596},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000000985,"cp":4302.1328},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000000985,"cp":4348.2497},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000000985,"cp":4420.6742},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000000985,"cp":4414.5572},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000000985,"cp":4444.135},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000000985,"cp":4424.8129},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000000985,"cp":4375.1493},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000000985,"cp":4366.6452},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000000985,"cp":4405.6563},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000000985,"cp":4400.2339},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000985,"cp":4425.0561},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000985,"cp":4441.6331},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000985,"cp":4387.8698},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000985,"cp":4435.5779},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000985,"cp":4428.171},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000985,"cp":4353.8816},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000985,"cp":4380.7496},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000985,"cp":4305.3487},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000985,"cp":4234.6607},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000985,"cp":4226.6507},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000985,"cp":4183.6954},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000985,"cp":4204.4026},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000985,"cp":4226.2189},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000985,"cp":4253.3298},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000985,"cp":4251.5115},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000985,"cp":4126.4473},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000985,"cp":4249.4064},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000985,"cp":4235.3772},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000985,"cp":4265.3795},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000985,"cp":4258.492},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000985,"cp":4315.4672},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000985,"cp":4293.4209}]}