window.pageData = {"index":{"_id":1001000000000001,"stockCode":"HSI","areaCode":"hk","stockType":"index","fsTableType":"hybrid","exchange":"hk","source":"hsi","followedNum":13450,"blackenedNum":0,"market":"h","tickerId":1,"name":"恒生指数","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hsic.pdf","launchDate":"1989-03-08T16:00:00.000Z","series":"size","basePoint":1000,"description":"恒生指数是香港最早的股票市场指数之一。自1969年11月24日推出以来，一直获广泛引用，成为反映香港股票市场表现的重要指标。\r\n为进一步反映市场各类别证券的价格走势，恒生指数于1985年推出分类指数，并把所有成份股分别纳入金融、公用事业、地产和工商业四个分类指数中。","lastUpdated":"2024-05-16T10:31:08.647Z","hsiCode":"00001.00","hsiSeriesCode":"hsi","currency":"HKD","factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hsic.pdf","memoNum":125,"constituentsMarkets":["h"],"pinyin":"hszs"},"startDate":"2024-05-14T20:19:42.588Z","endDate":"2026-05-14T20:19:42.588Z","stock":{"_id":3000000025293,"stockCode":"025293","masterFundShortName":"平安恒生指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25293,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"平安恒生指数增强A","name":"平安恒生指数增强型证券投资基金","pinyin":"pahszszqxzqtzjj","fundCollectionId":4000050640000,"setUpAssetScale":318996232.26,"setUpDate":"2025-11-03T16:00:00.000Z","setUpShares":318996232.26,"inceptionDate":"2025-11-06T16:00:00.000Z","indexFundFlag":1,"indexId":1001000000000001,"index":{"stockCode":"HSI","areaCode":"hk","stockType":"index","exchange":"hk","tickerId":1,"name":"恒生指数"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"俞瑶","stockType":"fund_manager","stockCode":"db20829329","exchange":"fm","tickerId":2525214030}],"hotMetrics":{"fpr":{"stockId":3000000025293,"type":"fpr","f_cagr_p_r_fs_ssc":5864,"f_cagr_p_r_fs_ssrp":0.88845301040423,"f_p_r_m1_ssc":5809,"f_p_r_m1_ssrp":0.7059228650137741,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.7730458221024259,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7439901737146868,"f_p_r_m6_ssc":5383,"f_p_r_m6_ssrp":0.7707172054998142},"fp":{"stockId":3000000025293,"type":"fp","last_data_date":"2026-05-12T16:00:00.000Z","f_p_r_m1":0.014188069594035069,"f_p_r_fys":0.0028673835125458957,"f_cagr_p_r_fs":-0.020797920207978104,"f_p_r_m3":-0.01359790491539059,"f_p_r_m6":-0.020797920207978104},"f_nlacan":{"stockId":3000000025293,"type":"f_nlacan","f_nv_d":"2026-05-12T16:00:00.000Z","f_nv":0.9793,"f_nv_cr":-0.0001021033285686368},"f_as":{"stockId":3000000025293,"type":"f_as","f_tas":259491939.8242,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025295,"name":"平安恒生指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025295","tickerId":25295,"shortName":"平安恒生指数增强E","currency":"CNY","__csrcFundId":15856,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:16:05.934Z","inceptionDate":"2025-11-06T16:00:00.000Z","pinyin":"pahszszqxzqtzjj","fundCollectionId":4000050640000,"__indexSourceEastMoney":1,"indexId":1001000000000001},{"_id":3000000025294,"name":"平安恒生指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025294","tickerId":25294,"shortName":"平安恒生指数增强C","currency":"CNY","__csrcFundId":15856,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:16:05.938Z","inceptionDate":"2025-11-06T16:00:00.000Z","pinyin":"pahszszqxzqtzjj","fundCollectionId":4000050640000,"__indexSourceEastMoney":1,"indexId":1001000000000001}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025293,"stockId":1000000000000005,"holdings":399600,"marketCap":44385613,"netValueRatio":0.0706,"quarterlyChange":0.056550939542483025,"stock":{"stockCode":"00005","exchange":"hk","stockType":"company","tickerId":5,"name":"汇丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025293,"stockId":1000000000001299,"holdings":592400,"marketCap":44381605,"netValueRatio":0.0706,"quarterlyChange":0.061952440550687715,"stock":{"stockCode":"01299","exchange":"hk","stockType":"company","tickerId":1299,"name":"友邦保险"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025293,"stockId":1000000000000939,"holdings":5559000,"marketCap":41180796,"netValueRatio":0.0655,"quarterlyChange":0.09143788841703326,"stock":{"stockCode":"00939","exchange":"hk","stockType":"company","tickerId":939,"name":"建设银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025293,"stockId":1000000000009988,"holdings":354900,"marketCap":37289715,"netValueRatio":0.0593,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025293,"stockId":1000000000000700,"holdings":76700,"marketCap":32777576,"netValueRatio":0.0521,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025293,"stockId":1000000000000883,"holdings":1125000,"marketCap":27812925,"netValueRatio":0.0442,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025293,"stockId":1000000000003988,"holdings":5617000,"marketCap":24648864,"netValueRatio":0.0392,"quarterlyChange":0.11408936097114708,"stock":{"stockCode":"03988","exchange":"hk","stockType":"company","tickerId":3988,"name":"中国银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025293,"stockId":1000000000000388,"holdings":65100,"marketCap":22336745,"netValueRatio":0.0355,"quarterlyChange":-0.030837488729369755,"stock":{"stockCode":"00388","exchange":"hk","stockType":"company","tickerId":388,"name":"香港交易所"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025293,"stockId":1000000000001810,"holdings":767800,"marketCap":21531025,"netValueRatio":0.0342,"quarterlyChange":-0.19185750636132293,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025293,"stockId":1000000000000941,"holdings":304500,"marketCap":21280132,"netValueRatio":0.0338,"quarterlyChange":-0.031211750305996988,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}}]},"influencesList":[],"fundNetValueList":[{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0001},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0002},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9978},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9961},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.998},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9943},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9891},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.99},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9765},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9878},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0092},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0048},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0218},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0041},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0058},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0062},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0076},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9967},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0091},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0129},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0159},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0094},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9928},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0003},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":1.0015},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9922},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9987},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9818},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9706},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9557},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9578},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9695},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9584},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9732},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9734},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9702},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9603},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9677},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9677},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9719},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9557},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9501},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9208},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9428},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9543},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9446},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9472},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9405},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9397},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9558},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9502},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9509},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9499},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9728},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9699},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9737},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9656},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9702},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9706},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9834},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9769},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.984},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9886},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.979},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9714},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9734},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9689},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9618},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9758},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9605},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.976},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9883},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9815},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9821},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9794},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025293,"lxr_nv_fc":0.9793}],"priceMetricsList":[{"stockId":1001000000000001,"date":"2024-05-15T16:00:00.000Z","cp":19376.53},{"stockId":1001000000000001,"date":"2024-05-16T16:00:00.000Z","cp":19553.61},{"stockId":1001000000000001,"date":"2024-05-19T16:00:00.000Z","cp":19636.22},{"stockId":1001000000000001,"date":"2024-05-20T16:00:00.000Z","cp":19220.62},{"stockId":1001000000000001,"date":"2024-05-21T16:00:00.000Z","cp":19195.6},{"stockId":1001000000000001,"date":"2024-05-22T16:00:00.000Z","cp":18868.71},{"stockId":1001000000000001,"date":"2024-05-23T16:00:00.000Z","cp":18608.94},{"stockId":1001000000000001,"date":"2024-05-26T16:00:00.000Z","cp":18827.35},{"stockId":1001000000000001,"date":"2024-05-27T16:00:00.000Z","cp":18821.16},{"stockId":1001000000000001,"date":"2024-05-28T16:00:00.000Z","cp":18477.01},{"stockId":1001000000000001,"date":"2024-05-29T16:00:00.000Z","cp":18230.19},{"stockId":1001000000000001,"date":"2024-05-30T16:00:00.000Z","cp":18079.61},{"stockId":1001000000000001,"date":"2024-06-02T16:00:00.000Z","cp":18403.04},{"stockId":1001000000000001,"date":"2024-06-03T16:00:00.000Z","cp":18444.11},{"stockId":1001000000000001,"date":"2024-06-04T16:00:00.000Z","cp":18424.96},{"stockId":1001000000000001,"date":"2024-06-05T16:00:00.000Z","cp":18476.8},{"stockId":1001000000000001,"date":"2024-06-06T16:00:00.000Z","cp":18366.95},{"stockId":1001000000000001,"date":"2024-06-10T16:00:00.000Z","cp":18176.34},{"stockId":1001000000000001,"date":"2024-06-11T16:00:00.000Z","cp":17937.84},{"stockId":1001000000000001,"date":"2024-06-12T16:00:00.000Z","cp":18112.63},{"stockId":1001000000000001,"date":"2024-06-13T16:00:00.000Z","cp":17941.78},{"stockId":1001000000000001,"date":"2024-06-16T16:00:00.000Z","cp":17936.12},{"stockId":1001000000000001,"date":"2024-06-17T16:00:00.000Z","cp":17915.55},{"stockId":1001000000000001,"date":"2024-06-18T16:00:00.000Z","cp":18430.39},{"stockId":1001000000000001,"date":"2024-06-19T16:00:00.000Z","cp":18335.32},{"stockId":1001000000000001,"date":"2024-06-20T16:00:00.000Z","cp":18028.52},{"stockId":1001000000000001,"date":"2024-06-23T16:00:00.000Z","cp":18027.71},{"stockId":1001000000000001,"date":"2024-06-24T16:00:00.000Z","cp":18072.9},{"stockId":1001000000000001,"date":"2024-06-25T16:00:00.000Z","cp":18089.93},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000000001,"cp":17716.47},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000000001,"cp":17718.61},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000000001,"cp":17769.14},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000000001,"cp":17978.57},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000000001,"cp":18028.28},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000000001,"cp":17799.61},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000000001,"cp":17524.06},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000000001,"cp":17523.23},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000000001,"cp":17471.67},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000000001,"cp":17832.33},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000000001,"cp":18293.38},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000000001,"cp":18015.94},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000000001,"cp":17727.98},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000000001,"cp":17739.41},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000000001,"cp":17778.41},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000000001,"cp":17417.68},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000000001,"cp":17635.88},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000000001,"cp":17469.36},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000000001,"cp":17311.05},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000000001,"cp":17004.97},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000000001,"cp":17021.31},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000000001,"cp":17238.34},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000000001,"cp":17002.91},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000000001,"cp":17344.6},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000000001,"cp":17304.96},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000000001,"cp":16945.51},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000000001,"cp":16698.36},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000000001,"cp":16647.34},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000000001,"cp":16877.86},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000000001,"cp":16891.83},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000000001,"cp":17090.23},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000000001,"cp":17111.65},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000000001,"cp":17174.06},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000000001,"cp":17113.36},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000000001,"cp":17109.14},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000000001,"cp":17430.16},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000000001,"cp":17569.57},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000000001,"cp":17511.08},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000000001,"cp":17391.01},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000000001,"cp":17641},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000000001,"cp":17612.1},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000000001,"cp":17798.73},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000000001,"cp":17874.67},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000000001,"cp":17692.45},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000000001,"cp":17786.32},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000000001,"cp":17989.07},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000000001,"cp":17691.97},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000000001,"cp":17651.49},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000000001,"cp":17457.34},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000000001,"cp":17444.3},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000000001,"cp":17196.96},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000000001,"cp":17234.09},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000000001,"cp":17108.71},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000000001,"cp":17240.39},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000000001,"cp":17369.09},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000000001,"cp":17422.12},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000000001,"cp":17660.02},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000000001,"cp":18013.16},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000000001,"cp":18258.57},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000000001,"cp":18247.11},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000000001,"cp":19000.56},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000000001,"cp":19129.1},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000000001,"cp":19924.58},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000000001,"cp":20632.3},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000000001,"cp":21133.68},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000000001,"cp":22443.73},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000000001,"cp":22113.51},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000000001,"cp":22736.87},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000000001,"cp":23099.78},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000000001,"cp":20926.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000000001,"cp":20637.24},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000000001,"cp":21251.98},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000000001,"cp":21092.87},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000000001,"cp":20318.79},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000000001,"cp":20286.85},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000000001,"cp":20079.1},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000000001,"cp":20804.11},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000000001,"cp":20478.46},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000000001,"cp":20498.95},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000000001,"cp":20760.15},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000000001,"cp":20489.62},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000000001,"cp":20590.15},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000000001,"cp":20599.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000000001,"cp":20701.14},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000000001,"cp":20380.64},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000000001,"cp":20317.33},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000000001,"cp":20506.43},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000000001,"cp":20567.52},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000000001,"cp":21006.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000000001,"cp":20538.38},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000000001,"cp":20953.34},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000000001,"cp":20728.19},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000000001,"cp":20426.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000000001,"cp":19846.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000000001,"cp":19823.45},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000000001,"cp":19435.81},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000000001,"cp":19426.34},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000000001,"cp":19576.61},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000000001,"cp":19663.67},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000000001,"cp":19705.01},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000000001,"cp":19601.11},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000000001,"cp":19229.97},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000000001,"cp":19150.99},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000000001,"cp":19159.2},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000000001,"cp":19603.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000000001,"cp":19366.96},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000000001,"cp":19423.61},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000000001,"cp":19550.29},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000000001,"cp":19746.32},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000000001,"cp":19742.46},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000000001,"cp":19560.44},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000000001,"cp":19865.85},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000000001,"cp":20414.09},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000000001,"cp":20311.28},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000000001,"cp":20155.05},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000000001,"cp":20397.05},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000000001,"cp":19971.24},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000000001,"cp":19795.49},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000000001,"cp":19700.48},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000000001,"cp":19864.55},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000000001,"cp":19752.51},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000000001,"cp":19720.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000000001,"cp":19883.13},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000000001,"cp":20098.29},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000000001,"cp":20090.46},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000000001,"cp":20041.42},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000000001,"cp":20059.95},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000000001,"cp":19623.32},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000000001,"cp":19760.27},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000000001,"cp":19688.289},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000000001,"cp":19447.58},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000000001,"cp":19279.84},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000000001,"cp":19240.891},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000000001,"cp":19064.289},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000000001,"cp":18874.141},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000000001,"cp":19219.779},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000000001,"cp":19286.07},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000000001,"cp":19522.891},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000000001,"cp":19584.061},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000000001,"cp":19925.811},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000000001,"cp":20106.551},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000000001,"cp":19778.77},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000000001,"cp":19700.561},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000000001,"cp":20066.19},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000000001,"cp":20197.77},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000000001,"cp":20225.109},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000000001,"cp":20217.26},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000000001,"cp":20789.961},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000000001,"cp":20597.09},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000000001,"cp":20891.619},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000000001,"cp":21133.539},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000000001,"cp":21521.981},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000000001,"cp":21294.859},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000000001,"cp":21857.92},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000000001,"cp":21814.369},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000000001,"cp":22620.33},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000000001,"cp":22616.231},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000000001,"cp":22976.811},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000000001,"cp":22944.24},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000000001,"cp":22576.981},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000000001,"cp":23477.92},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000000001,"cp":23341.609},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000000001,"cp":23034.02},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000000001,"cp":23787.93},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000000001,"cp":23718.289},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000000001,"cp":22941.32},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000000001,"cp":23006.27},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000000001,"cp":22941.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000000001,"cp":23594.211},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000000001,"cp":24369.711},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000000001,"cp":24231.301},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000000001,"cp":23783.49},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000000001,"cp":23782.141},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000000001,"cp":23600.311},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000000001,"cp":23462.65},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000000001,"cp":23959.981},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000000001,"cp":24145.57},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000000001,"cp":24740.57},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000000001,"cp":24771.141},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000000001,"cp":24219.949},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000000001,"cp":23689.721},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000000001,"cp":23905.561},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000000001,"cp":23344.25},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000000001,"cp":23483.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000000001,"cp":23578.801},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000000001,"cp":23426.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000000001,"cp":23119.58},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000000001,"cp":23206.84},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000000001,"cp":23202.529},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000000001,"cp":22849.811},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000000001,"cp":19828.301},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000000001,"cp":20127.68},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000000001,"cp":20264.49},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000000001,"cp":20681.779},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000000001,"cp":20914.69},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000000001,"cp":21417.4},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000000001,"cp":21466.27},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000000001,"cp":21056.981},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000000001,"cp":21395.141},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000000001,"cp":21562.32},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000000001,"cp":22072.619},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000000001,"cp":21909.76},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000000001,"cp":21980.74},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000000001,"cp":21971.961},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000000001,"cp":22008.109},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000000001,"cp":22119.41},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000000001,"cp":22504.68},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000000001,"cp":22662.711},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000000001,"cp":22691.881},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000000001,"cp":22775.92},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000000001,"cp":22867.74},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000000001,"cp":23549.461},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000000001,"cp":23108.27},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000000001,"cp":23640.65},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000000001,"cp":23453.16},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000000001,"cp":23345.051},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000000001,"cp":23332.721},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000000001,"cp":23681.481},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000000001,"cp":23827.779},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000000001,"cp":23544.311},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000000001,"cp":23601.26},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000000001,"cp":23282.33},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000000001,"cp":23381.99},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000000001,"cp":23258.311},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000000001,"cp":23573.381},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000000001,"cp":23289.77},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000000001,"cp":23157.971},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000000001,"cp":23512.49},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000000001,"cp":23654.029},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000000001,"cp":23906.971},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000000001,"cp":23792.539},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000000001,"cp":24181.43},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000000001,"cp":24162.869},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000000001,"cp":24366.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000000001,"cp":24035.381},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000000001,"cp":23892.561},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000000001,"cp":24060.99},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000000001,"cp":23980.301},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000000001,"cp":23710.69},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000000001,"cp":23237.74},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000000001,"cp":23530.481},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000000001,"cp":23689.131},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000000001,"cp":24177.07},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000000001,"cp":24474.67},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000000001,"cp":24325.4},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000000001,"cp":24284.15},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000000001,"cp":24072.279},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000000001,"cp":24221.41},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000000001,"cp":24069.94},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000000001,"cp":23916.061},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000000001,"cp":23887.83},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000000001,"cp":24148.07},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000000001,"cp":23892.32},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000000001,"cp":24028.369},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000000001,"cp":24139.57},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000000001,"cp":24203.32},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000000001,"cp":24590.119},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000000001,"cp":24517.76},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000000001,"cp":24498.949},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000000001,"cp":24825.66},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000000001,"cp":24994.141},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000000001,"cp":25130.029},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000000001,"cp":25538.07},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000000001,"cp":25667.18},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000000001,"cp":25388.35},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000000001,"cp":25562.131},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000000001,"cp":25524.449},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000000001,"cp":25176.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000000001,"cp":24773.33},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000000001,"cp":24507.811},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000000001,"cp":24733.449},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000000001,"cp":24902.529},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000000001,"cp":24910.631},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000000001,"cp":25081.631},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000000001,"cp":24858.82},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000000001,"cp":24906.811},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000000001,"cp":24969.68},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000000001,"cp":25613.67},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000000001,"cp":25519.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000000001,"cp":25270.07},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000000001,"cp":25176.85},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000000001,"cp":25122.9},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000000001,"cp":25165.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000000001,"cp":25104.609},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000000001,"cp":25339.141},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000000001,"cp":25829.91},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000000001,"cp":25524.92},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000000001,"cp":25201.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000000001,"cp":24998.82},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000000001,"cp":25077.619},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000000001,"cp":25617.42},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000000001,"cp":25496.551},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000000001,"cp":25343.43},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000000001,"cp":25058.51},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000000001,"cp":25417.98},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000000001,"cp":25633.91},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000000001,"cp":25938.13},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000000001,"cp":26200.26},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000000001,"cp":26086.32},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000000001,"cp":26388.16},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000000001,"cp":26446.56},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000000001,"cp":26438.51},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000000001,"cp":26908.39},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000000001,"cp":26544.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000000001,"cp":26545.1},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000000001,"cp":26344.14},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000000001,"cp":26159.12},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000000001,"cp":26518.65},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000000001,"cp":26484.68},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000000001,"cp":26128.2},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000000001,"cp":26622.88},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000000001,"cp":26855.56},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000000001,"cp":27287.12},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000000001,"cp":27140.92},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000000001,"cp":26957.77},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000000001,"cp":26829.46},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000000001,"cp":26752.59},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000000001,"cp":26290.32},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000000001,"cp":25889.48},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000000001,"cp":25441.35},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000000001,"cp":25910.6},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000000001,"cp":25888.51},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000000001,"cp":25247.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000000001,"cp":25858.83},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000000001,"cp":26027.55},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000000001,"cp":25781.77},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000000001,"cp":25967.98},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000000001,"cp":26160.15},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000000001,"cp":26433.7},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000000001,"cp":26346.14},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000000001,"cp":26282.69},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000000001,"cp":25906.65},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000000001,"cp":26158.36},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000000001,"cp":25952.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000000001,"cp":25935.41},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000000001,"cp":26485.9},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000000001,"cp":26241.83},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000000001,"cp":26649.06},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000000001,"cp":26696.41},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000000001,"cp":26922.73},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000000001,"cp":27073.03},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000000001,"cp":26572.46},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000000001,"cp":26384.28},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000000001,"cp":25930.03},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000000001,"cp":25830.65},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000000001,"cp":25835.57},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000000001,"cp":25220.02},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000000001,"cp":25716.5},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000000001,"cp":25894.55},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000000001,"cp":25928.08},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000000001,"cp":25945.93},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000000001,"cp":25858.89},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000000001,"cp":26033.26},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000000001,"cp":26095.05},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000000001,"cp":25760.73},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000000001,"cp":25935.9},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000000001,"cp":26085.08},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000000001,"cp":25765.36},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000000001,"cp":25434.23},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000000001,"cp":25540.78},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000000001,"cp":25530.51},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000000001,"cp":25976.79},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000000001,"cp":25628.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000000001,"cp":25235.41},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000000001,"cp":25468.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000000001,"cp":25498.13},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000000001,"cp":25690.53},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000000001,"cp":25801.77},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000000001,"cp":25774.14},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000000001,"cp":25818.93},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000000001,"cp":25635.23},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000000001,"cp":25854.6},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000000001,"cp":25630.54},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000000001,"cp":26338.47},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000000001,"cp":26347.24},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000000001,"cp":26710.45},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000000001,"cp":26458.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000000001,"cp":26149.31},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000000001,"cp":26231.79},{"date":"2026-01-11T16:00:00.000Z","stockId":1001000000000001,"cp":26608.48},{"date":"2026-01-12T16:00:00.000Z","stockId":1001000000000001,"cp":26848.47},{"date":"2026-01-13T16:00:00.000Z","stockId":1001000000000001,"cp":26999.81},{"stockId":1001000000000001,"date":"2026-01-14T16:00:00.000Z","cp":26923.62},{"date":"2026-01-15T16:00:00.000Z","stockId":1001000000000001,"cp":26844.96},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000000001,"cp":26563.9},{"date":"2026-01-19T16:00:00.000Z","stockId":1001000000000001,"cp":26487.51},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000000001,"cp":26585.06},{"date":"2026-01-21T16:00:00.000Z","stockId":1001000000000001,"cp":26629.96},{"stockId":1001000000000001,"date":"2026-01-22T16:00:00.000Z","cp":26749.51},{"stockId":1001000000000001,"date":"2026-01-25T16:00:00.000Z","cp":26765.52},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000000001,"cp":27126.95},{"stockId":1001000000000001,"date":"2026-01-27T16:00:00.000Z","cp":27826.91},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000000001,"cp":27968.09},{"date":"2026-01-29T16:00:00.000Z","stockId":1001000000000001,"cp":27387.11},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000000001,"cp":26775.57},{"date":"2026-02-02T16:00:00.000Z","stockId":1001000000000001,"cp":26834.77},{"stockId":1001000000000001,"date":"2026-02-03T16:00:00.000Z","cp":26847.32},{"stockId":1001000000000001,"date":"2026-02-04T16:00:00.000Z","cp":26885.24},{"stockId":1001000000000001,"date":"2026-02-05T16:00:00.000Z","cp":26559.95},{"stockId":1001000000000001,"date":"2026-02-08T16:00:00.000Z","cp":27027.16},{"stockId":1001000000000001,"date":"2026-02-09T16:00:00.000Z","cp":27183.15},{"date":"2026-02-10T16:00:00.000Z","stockId":1001000000000001,"cp":27266.38},{"date":"2026-02-11T16:00:00.000Z","stockId":1001000000000001,"cp":27032.54},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000000001,"cp":26567.12},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000000001,"cp":26705.94},{"date":"2026-02-19T16:00:00.000Z","stockId":1001000000000001,"cp":26413.35},{"stockId":1001000000000001,"date":"2026-02-22T16:00:00.000Z","cp":27081.91},{"stockId":1001000000000001,"date":"2026-02-23T16:00:00.000Z","cp":26590.32},{"stockId":1001000000000001,"date":"2026-02-24T16:00:00.000Z","cp":26765.72},{"stockId":1001000000000001,"date":"2026-02-25T16:00:00.000Z","cp":26381.02},{"stockId":1001000000000001,"date":"2026-02-26T16:00:00.000Z","cp":26630.54},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000000001,"cp":26059.85},{"date":"2026-03-02T16:00:00.000Z","stockId":1001000000000001,"cp":25768.08},{"stockId":1001000000000001,"date":"2026-03-03T16:00:00.000Z","cp":25249.48},{"stockId":1001000000000001,"date":"2026-03-04T16:00:00.000Z","cp":25321.34},{"date":"2026-03-05T16:00:00.000Z","stockId":1001000000000001,"cp":25757.29},{"stockId":1001000000000001,"date":"2026-03-08T16:00:00.000Z","cp":25408.46},{"stockId":1001000000000001,"date":"2026-03-09T16:00:00.000Z","cp":25959.9},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000000001,"cp":25898.76},{"stockId":1001000000000001,"date":"2026-03-11T16:00:00.000Z","cp":25716.76},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000000001,"cp":25465.6},{"stockId":1001000000000001,"date":"2026-03-15T16:00:00.000Z","cp":25834.02},{"date":"2026-03-16T16:00:00.000Z","stockId":1001000000000001,"cp":25868.54},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000000001,"cp":26025.42},{"stockId":1001000000000001,"date":"2026-03-18T16:00:00.000Z","cp":25500.58},{"stockId":1001000000000001,"date":"2026-03-19T16:00:00.000Z","cp":25277.32},{"date":"2026-03-22T16:00:00.000Z","stockId":1001000000000001,"cp":24382.47},{"stockId":1001000000000001,"date":"2026-03-23T16:00:00.000Z","cp":25063.71},{"stockId":1001000000000001,"date":"2026-03-24T16:00:00.000Z","cp":25335.95},{"date":"2026-03-25T16:00:00.000Z","stockId":1001000000000001,"cp":24856.43},{"date":"2026-03-26T16:00:00.000Z","stockId":1001000000000001,"cp":24951.88},{"date":"2026-03-29T16:00:00.000Z","stockId":1001000000000001,"cp":24750.79},{"stockId":1001000000000001,"date":"2026-03-30T16:00:00.000Z","cp":24788.14},{"date":"2026-03-31T16:00:00.000Z","stockId":1001000000000001,"cp":25294.03},{"stockId":1001000000000001,"date":"2026-04-01T16:00:00.000Z","cp":25116.53},{"stockId":1001000000000001,"date":"2026-04-07T16:00:00.000Z","cp":25893.02},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000000001,"cp":25752.4},{"stockId":1001000000000001,"date":"2026-04-09T16:00:00.000Z","cp":25893.54},{"stockId":1001000000000001,"date":"2026-04-12T16:00:00.000Z","cp":25660.85},{"stockId":1001000000000001,"date":"2026-04-13T16:00:00.000Z","cp":25872.32},{"date":"2026-04-14T16:00:00.000Z","stockId":1001000000000001,"cp":25947.32},{"stockId":1001000000000001,"date":"2026-04-15T16:00:00.000Z","cp":26394.26},{"stockId":1001000000000001,"date":"2026-04-16T16:00:00.000Z","cp":26160.33},{"stockId":1001000000000001,"date":"2026-04-19T16:00:00.000Z","cp":26361.07},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000000001,"cp":26487.48},{"stockId":1001000000000001,"date":"2026-04-21T16:00:00.000Z","cp":26163.24},{"date":"2026-04-22T16:00:00.000Z","stockId":1001000000000001,"cp":25915.2},{"date":"2026-04-23T16:00:00.000Z","stockId":1001000000000001,"cp":25978.07},{"date":"2026-04-26T16:00:00.000Z","stockId":1001000000000001,"cp":25925.65},{"stockId":1001000000000001,"date":"2026-04-27T16:00:00.000Z","cp":25679.78},{"date":"2026-04-28T16:00:00.000Z","stockId":1001000000000001,"cp":26111.84},{"stockId":1001000000000001,"date":"2026-04-29T16:00:00.000Z","cp":25776.53},{"date":"2026-05-03T16:00:00.000Z","stockId":1001000000000001,"cp":26095.88},{"date":"2026-05-04T16:00:00.000Z","stockId":1001000000000001,"cp":25898.61},{"stockId":1001000000000001,"date":"2026-05-05T16:00:00.000Z","cp":26213.78},{"stockId":1001000000000001,"date":"2026-05-06T16:00:00.000Z","cp":26626.28},{"date":"2026-05-07T16:00:00.000Z","stockId":1001000000000001,"cp":26393.71},{"stockId":1001000000000001,"date":"2026-05-10T16:00:00.000Z","cp":26406.84},{"date":"2026-05-11T16:00:00.000Z","stockId":1001000000000001,"cp":26347.91},{"date":"2026-05-12T16:00:00.000Z","stockId":1001000000000001,"cp":26388.44},{"date":"2026-05-13T16:00:00.000Z","stockId":1001000000000001,"cp":26389.04}]}