window.pageData = {"fund":{"_id":3000000025366,"stockCode":"025366","masterFundShortName":"富国中证港股通科技ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":25366,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国中证港股通科技ETF发起式联接A","name":"富国中证港股通科技交易型开放式指数证券投资基金发起式联接基金","pinyin":"fgzzggtkjjyxkfszszqtzjjfqsljjj","setUpAssetScale":16401344.91,"setUpDate":"2025-09-15T16:00:00.000Z","setUpShares":16401344.91,"inceptionDate":"2025-09-18T16:00:00.000Z","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931573,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931573","tickerId":931573,"name":"HKC科技","rebalancingFrequency":"semi-annually"},"managers":[{"name":"田希蒙","stockType":"fund_manager","stockCode":"db20894366","exchange":"fm","tickerId":202413236730}],"targetFunds":[{"shortName":"富国中证港股通科技ETF","stockType":"fund","stockCode":"520860","exchange":"sh","tickerId":520860}],"hotMetrics":{"fss":{"stockId":3000000025366,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.445,"f_ind_h_s_r":0.555,"f_h_a":507},"fpr":{"stockId":3000000025366,"type":"fpr","f_cagr_p_r_fs_ssc":1407,"f_cagr_p_r_fs_ssrp":0.9992887624466572,"f_p_r_m1_ssc":1434,"f_p_r_m1_ssrp":0.2526168876482903,"f_p_r_m3_ssc":1375,"f_p_r_m3_ssrp":0.9767103347889374,"f_p_r_fys_ssc":1366,"f_p_r_fys_ssrp":0.9758241758241758,"f_p_r_m6_ssc":1266,"f_p_r_m6_ssrp":0.9889328063241106},"fp":{"stockId":3000000025366,"type":"fp","last_data_date":"2026-04-16T16:00:00.000Z","f_cagr_p_r_fs":-0.18051805180518155,"f_p_r_m1":0.00936191180093604,"f_p_r_m3":-0.10487218702206758,"f_p_r_fys":-0.04610011641443601,"f_p_r_m6":-0.11864042164139088},"ff":{"stockId":3000000025366,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000025366,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":0.8194,"f_nv_cr":-0.008710379869344198},"f_as":{"stockId":3000000025366,"type":"f_as","f_tas":19304818.105,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025367,"name":"富国中证港股通科技交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"025367","tickerId":25367,"shortName":"富国中证港股通科技ETF发起式联接C","currency":"CNY","__csrcFundId":15699,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:11:11.945Z","inceptionDate":"2025-09-18T16:00:00.000Z","pinyin":"fgzzggtkjjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000931573}]},"index":{"_id":1000000931573,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931573","csiCode":"931573","tickerId":931573,"source":"csi","fsTableType":"non_financial","currency":"HKD","constituentsMarkets":["h"],"name":"HKC科技","lastUpdated":"2025-01-08T23:14:06.654Z","followedNum":275,"basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证港股通科技指数从港股通范围内选取50只市值较大、研发投入较高且营收增速较好的科技龙头上市公司证券作为指数样本，以反映港股通内科技龙头上市公司证券的整体表现。","fullName":"中证港股通科技指数","launchDate":"2014-05-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931573_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000931573201,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931573factsheet.pdf","pinyin":"hkckj","memoNum":21,"hotSpots":[""]},"managerEmploymentList":[{"_id":"69e25308f40bcb04e8c54c41","stockId":3000000025366,"source":"cn_info","declarationDate":"2025-09-16T16:00:00.000Z","appointmentDate":"2025-09-15T16:00:00.000Z","isEmployed":true,"managerId":7202413236730,"manager":{"_id":7202413236730,"name":"田希蒙","tickerId":202413236730,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20894366","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025366,"stockCode":"025366","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":25366,"currency":"CNY","exchange":"jj","shortName":"富国中证港股通科技ETF发起式联接A","name":"富国中证港股通科技交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2025-09-18T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000025366,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":19304818.105,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":7,"managerYearStartProfit":-0.0461,"managerCagr":-0.1805,"managerTotalProfit":-0.1805,"indexYearStartProfit":-0.0293,"indexCagr":-0.166,"indexTotalProfit":-0.166}],"influencesList":[],"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8194},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8266},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8025},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7947},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7912},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7972},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7884},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8031},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7706},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7714},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7709},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7795},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.761},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.768},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7794},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7714},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7932},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7791},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7578},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7783},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7966},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8112},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8118},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8116},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7906},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7968},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8017},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8028},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7858},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7844},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7638},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.768},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7755},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.7962},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8177},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8138},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8376},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.838},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8483},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8553},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8647},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.857},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.851},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.84},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8457},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8409},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8526},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8605},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8882},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9097},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9164},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8961},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8896},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.904},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8979},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8974},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8871},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8998},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9154},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9172},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9222},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9137},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9091},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8856},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8842},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8914},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8967},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8878},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.859},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8673},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8596},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.863},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8633},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8642},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8636},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8688},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.865},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8555},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8613},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8537},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8669},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8907},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8784},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8867},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8856},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9022},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8976},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.883},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8973},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9018},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8984},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9001},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9035},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9007},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8911},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8692},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.8978},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.901},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9082},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9251},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9332},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9543},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.942},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.941},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.94},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9279},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9469},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9267},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.93},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9498},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9479},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9654},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9713},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9716},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9839},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9678},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9519},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9503},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9617},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9518},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9297},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9674},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9736},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9494},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9842},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":1.0014},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":1.0349},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":1.0339},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":1.0113},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9953},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":1.0196},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":1.0115},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9931},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025366,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931573,"cp":3147.5},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931573,"cp":3179.13},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931573,"cp":3082.1},{"stockId":1000000931573,"date":"2026-04-13T16:00:00.000Z","cp":3049.0131},{"stockId":1000000931573,"date":"2026-04-12T16:00:00.000Z","cp":3032.5262},{"stockId":1000000931573,"date":"2026-04-09T16:00:00.000Z","cp":3054.9925},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931573,"cp":3020.3377},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931573,"cp":3077.9846},{"stockId":1000000931573,"date":"2026-04-01T16:00:00.000Z","cp":2938.9798},{"stockId":1000000931573,"date":"2026-03-31T16:00:00.000Z","cp":2969.6158},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931573,"cp":2882.4809},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931573,"cp":2908.7334},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931573,"cp":2956.1629},{"stockId":1000000931573,"date":"2026-03-25T16:00:00.000Z","cp":2923.5107},{"stockId":1000000931573,"date":"2026-03-24T16:00:00.000Z","cp":3022.0432},{"stockId":1000000931573,"date":"2026-03-23T16:00:00.000Z","cp":2965.374},{"stockId":1000000931573,"date":"2026-03-22T16:00:00.000Z","cp":2873.3329},{"stockId":1000000931573,"date":"2026-03-19T16:00:00.000Z","cp":2962.6991},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931573,"cp":3035.3493},{"stockId":1000000931573,"date":"2026-03-17T16:00:00.000Z","cp":3100.3572},{"stockId":1000000931573,"date":"2026-03-16T16:00:00.000Z","cp":3097.892},{"stockId":1000000931573,"date":"2026-03-15T16:00:00.000Z","cp":3091.6421},{"stockId":1000000931573,"date":"2026-03-12T16:00:00.000Z","cp":3001.2573},{"stockId":1000000931573,"date":"2026-03-11T16:00:00.000Z","cp":3030.6306},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931573,"cp":3054.8065},{"stockId":1000000931573,"date":"2026-03-09T16:00:00.000Z","cp":3055.1422},{"stockId":1000000931573,"date":"2026-03-08T16:00:00.000Z","cp":2971.3509},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931573,"cp":2974.2404},{"stockId":1000000931573,"date":"2026-03-04T16:00:00.000Z","cp":2889.2761},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931573,"cp":2896.9879},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931573,"cp":2937.8084},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931573,"cp":3021.4678},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931573,"cp":3115.0361},{"stockId":1000000931573,"date":"2026-02-25T16:00:00.000Z","cp":3095.6486},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931573,"cp":3192.7811},{"stockId":1000000931573,"date":"2026-02-23T16:00:00.000Z","cp":3190.3261},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931573,"cp":3269.62},{"stockId":1000000931573,"date":"2026-02-19T16:00:00.000Z","cp":3165.53},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000931573,"cp":3237.33},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931573,"cp":3235.5092},{"stockId":1000000931573,"date":"2026-02-11T16:00:00.000Z","cp":3264.4128},{"stockId":1000000931573,"date":"2026-02-10T16:00:00.000Z","cp":3305.3222},{"stockId":1000000931573,"date":"2026-02-09T16:00:00.000Z","cp":3271.5181},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931573,"cp":3243.213},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931573,"cp":3193.6197},{"stockId":1000000931573,"date":"2026-02-04T16:00:00.000Z","cp":3219.2602},{"stockId":1000000931573,"date":"2026-02-03T16:00:00.000Z","cp":3201.0771},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931573,"cp":3243.9962},{"stockId":1000000931573,"date":"2026-02-01T16:00:00.000Z","cp":3272.8015},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931573,"cp":3388.0632},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931573,"cp":3470.0359},{"stockId":1000000931573,"date":"2026-01-27T16:00:00.000Z","cp":3497.2504},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931573,"cp":3409.7202},{"stockId":1000000931573,"date":"2026-01-25T16:00:00.000Z","cp":3383.0583},{"stockId":1000000931573,"date":"2026-01-22T16:00:00.000Z","cp":3443.3527},{"stockId":1000000931573,"date":"2026-01-21T16:00:00.000Z","cp":3411.4149},{"stockId":1000000931573,"date":"2026-01-20T16:00:00.000Z","cp":3410.8319},{"stockId":1000000931573,"date":"2026-01-19T16:00:00.000Z","cp":3369.1675},{"stockId":1000000931573,"date":"2026-01-18T16:00:00.000Z","cp":3425.7227},{"stockId":1000000931573,"date":"2026-01-15T16:00:00.000Z","cp":3493.3906},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931573,"cp":3501.2081},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931573,"cp":3523.7188},{"stockId":1000000931573,"date":"2026-01-12T16:00:00.000Z","cp":3486.8479},{"stockId":1000000931573,"date":"2026-01-11T16:00:00.000Z","cp":3465.5},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931573,"cp":3368.9522},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931573,"cp":3356.2369},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931573,"cp":3389.0116},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931573,"cp":3411.4593},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931573,"cp":3373.7742},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931573,"cp":3344.93},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931573,"cp":3242.4707},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931573,"cp":3271.7566},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931573,"cp":3238.7034},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931573,"cp":3252.6273},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931573,"cp":3248.4694},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931573,"cp":3270.0159},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931573,"cp":3254.2158},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931573,"cp":3211.1679},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931573,"cp":3235.5977},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931573,"cp":3203.9409},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931573,"cp":3257.4248},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931573,"cp":3354.7241},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931573,"cp":3295.5821},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931573,"cp":3327.5856},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931573,"cp":3321.4292},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931573,"cp":3382.5037},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931573,"cp":3391.8466},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931573,"cp":3374.1713},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931573,"cp":3315.0949},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931573,"cp":3372.9826},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931573,"cp":3391.1488},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931573,"cp":3372.7883},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931573,"cp":3379.4715},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931573,"cp":3390.8119},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931573,"cp":3380.6559},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931573,"cp":3340.0955},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931573,"cp":3249.3015},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931573,"cp":3365.6032},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931573,"cp":3379.5875},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931573,"cp":3404.6676},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931573,"cp":3477.4269},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931573,"cp":3510.2459},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931573,"cp":3593.8266},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931573,"cp":3545.0034},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931573,"cp":3540.0284},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931573,"cp":3537.6541},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931573,"cp":3487.3563},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931573,"cp":3564.0387},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931573,"cp":3478.6624},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931573,"cp":3492.2248},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931573,"cp":3574.555},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931573,"cp":3564.6216},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931573,"cp":3637.1181},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931573},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931573,"cp":3660.7604},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931573,"cp":3709.9701},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931573,"cp":3643.0652},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931573,"cp":3579.288},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931573,"cp":3571.8051},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931573,"cp":3618.1019},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931573,"cp":3574.9288},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931573,"cp":3485.3548},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931573,"cp":3638.5136},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931573,"cp":3662.3124},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931573,"cp":3561.7692},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931573,"cp":3713.1868},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931573,"cp":3789.1666},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931573,"cp":3933.8498},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931573,"cp":4000.22},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931573,"cp":4008.13},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931573,"cp":4038.82},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931573,"cp":4070.11},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931573,"cp":3931.8125},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931573,"cp":3827.7143},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931573,"cp":3750.1686},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931573,"cp":3862.7153},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931573,"cp":3826.1831},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931573,"cp":3738.412},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931573,"cp":3783.733},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931573,"cp":3774.0446},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931573,"cp":3773.4453},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931573,"cp":3808.5522},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931573,"cp":3687.9166},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931573,"cp":3676.7987},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931573,"cp":3643.7541},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931573,"cp":3587.2542},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931573,"cp":3603.5306},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931573,"cp":3589.8047},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931573,"cp":3552.126},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931573,"cp":3537.8606},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931573,"cp":3452.4242},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931573,"cp":3550.681},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931573,"cp":3568.7855},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931573,"cp":3602.3771},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931573,"cp":3507.0422},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931573,"cp":3480.2807},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931573,"cp":3531.375},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931573,"cp":3599.5961},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931573,"cp":3627.3795},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931573,"cp":3561.7121},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931573,"cp":3457.5437},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931573,"cp":3473.1804},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931573,"cp":3485.9722},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931573,"cp":3522.576},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931573,"cp":3495.3288},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931573,"cp":3483.52},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931573,"cp":3494.7346},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931573,"cp":3373.8459},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931573,"cp":3394.4717},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931573,"cp":3380.0946},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931573,"cp":3429.7493},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931573,"cp":3452.9263},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931573,"cp":3439.711},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931573,"cp":3397.8973},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931573,"cp":3346.9082},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931573,"cp":3388.1371},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931573,"cp":3415.2081},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931573,"cp":3512.6002},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931573,"cp":3485.0231},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931573,"cp":3473.4423},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931573,"cp":3507.1821},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931573,"cp":3470.9498},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931573,"cp":3408.4992},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931573,"cp":3390.9421},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931573,"cp":3377.8133},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931573,"cp":3332.2882},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931573,"cp":3281.9299},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931573,"cp":3293.3329},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931573,"cp":3200.5133},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931573,"cp":3162.1615},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931573,"cp":3133.2387},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931573,"cp":3140.5827},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931573,"cp":3185.8157},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931573,"cp":3137.351},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931573,"cp":3143.6769},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931573,"cp":3153.3878},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931573,"cp":3155.7108},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931573},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931573,"cp":3168.0668},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931573,"cp":3185.8849},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931573,"cp":3178.7958},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931573,"cp":3210.6466},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931573,"cp":3184.5181},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931573,"cp":3108.0702},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931573,"cp":3066.2025},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931573,"cp":3039.1821},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931573,"cp":3112.967},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931573,"cp":3151.5165},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931573,"cp":3175.3116},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931573,"cp":3144.7111},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931573,"cp":3198.3256},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931573,"cp":3248.1091},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931573,"cp":3223.851},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931573,"cp":3224.7596},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931573,"cp":3144.0025},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931573,"cp":3166.3205},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931573,"cp":3118.2663},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931573,"cp":3073.0679},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931573,"cp":3014.91},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931573,"cp":3041.8276},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931573,"cp":3108.0778},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931573,"cp":3043.56},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931573,"cp":3069.1365},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931573,"cp":3052.1234},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931573,"cp":3157.2067},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931573,"cp":3150.6338},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931573,"cp":3201.3011},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931573,"cp":3157.4667},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931573,"cp":3096.9432},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931573,"cp":3096.0032},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931573,"cp":3097.072},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931573,"cp":3125.4564},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931573,"cp":3049.9183},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931573,"cp":3144.3564},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931573,"cp":3040.5338},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931573,"cp":3045.4152},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931573,"cp":3019.8791},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931573,"cp":3070.18},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931573,"cp":3075.77},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931573,"cp":2980.3391},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931573,"cp":2932.7092},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931573,"cp":2927.6527},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931573,"cp":2952.2093},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931573,"cp":2950.6763},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931573,"cp":2965.5864},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931573,"cp":2861.7035},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931573},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931573},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931573,"cp":2797.215},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931573,"cp":2755.3848},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931573,"cp":2868.9252},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931573,"cp":2886.0339},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931573,"cp":2817.5144},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931573,"cp":2733.5125},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931573,"cp":2668.0325},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931573,"cp":2597.4784},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931573,"cp":2511.7623},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931573,"cp":3070.6897},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931573,"cp":3123.8977},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931573,"cp":3131.5729},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931573,"cp":3125.7955},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931573,"cp":3190.7028},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931573,"cp":3218.6596},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931573,"cp":3188.6954},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931573,"cp":3150.692},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931573,"cp":3279.2551},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931573,"cp":3234.9195},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931573,"cp":3369.9759},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931573,"cp":3440.1402},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931573,"cp":3446.3532},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931573,"cp":3329.0236},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931573,"cp":3321.8165},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931573,"cp":3227.4967},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931573,"cp":3259.0137},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931573,"cp":3298.6756},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931573,"cp":3252.1873},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931573,"cp":3343.317},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931573,"cp":3361.8623},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931573,"cp":3213.37},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931573,"cp":3091.9588},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931573,"cp":3134.1552},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931573,"cp":3153.4682},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931573,"cp":3328.9942},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931573,"cp":3353.0227},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931573,"cp":3229.5028},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931573,"cp":3247.4131},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931573,"cp":3296.5498},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931573,"cp":3081.6744},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931573,"cp":3147.2068},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931573,"cp":3119.1609},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931573,"cp":3030.6091},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931573,"cp":3024.8178},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931573,"cp":2849.0366},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931573,"cp":2894.5523},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931573,"cp":2796.5261},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931573,"cp":2868.9966},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931573,"cp":2805.532},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931573,"cp":2743.0063},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931573,"cp":2642.3742},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931573,"cp":2652.92},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931573,"cp":2528.54},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931573,"cp":2512.21},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931573,"cp":2491.7115},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931573,"cp":2480.5655},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931573,"cp":2412.0101},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931573,"cp":2447.389},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931573,"cp":2489.7713},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931573,"cp":2441.5021},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931573,"cp":2384.9564},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931573,"cp":2352.188},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931573,"cp":2326.7243},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931573,"cp":2325.6362},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931573,"cp":2248.9121},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931573,"cp":2270.4456},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931573,"cp":2297.507},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931573,"cp":2282.3661},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931573,"cp":2324.9794},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931573,"cp":2358.3047},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931573,"cp":2370.5913},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931573,"cp":2342.2873},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931573,"cp":2402.3336},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931573,"cp":2416.6378},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931573,"cp":2424.2577},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931573},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931573},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931573,"cp":2404.4488},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931573,"cp":2373.8078},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931573,"cp":2373.2032},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931573,"cp":2366.6717},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931573,"cp":2376.8946},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931573,"cp":2334.2227},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931573,"cp":2342.7078},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931573,"cp":2388.6752},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931573,"cp":2450.2899},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931573,"cp":2417.2685},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931573,"cp":2443.2046},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931573,"cp":2483.9764},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931573,"cp":2393.1708},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931573,"cp":2346.2396},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931573,"cp":2365.8396},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931573,"cp":2377.9171},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931573,"cp":2366.3092},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931573,"cp":2337.5327},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931573,"cp":2317.7815},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931573,"cp":2349.4737},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931573,"cp":2267.2719},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931573,"cp":2285.9622},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931573,"cp":2283.1848},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931573,"cp":2343.3276},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931573,"cp":2369.6615},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931573,"cp":2346.9832},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931573,"cp":2325.5761},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931573,"cp":2325.3637},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931573,"cp":2333.9549},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931573,"cp":2405.0372},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931573,"cp":2408.1198},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931573,"cp":2494.5782},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931573,"cp":2493.9029},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931573,"cp":2497.0027},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931573,"cp":2456.3654},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931573,"cp":2515.0984},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931573,"cp":2430.2731},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931573,"cp":2391.5515},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931573,"cp":2387.9249},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931573,"cp":2416.8334},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931573,"cp":2471.3975},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931573,"cp":2458.2602},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931573,"cp":2460.2289},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931573,"cp":2413.5884},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931573,"cp":2478.7194},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931573,"cp":2418.0659},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931573,"cp":2397.0879},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931573,"cp":2435.8291},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931573,"cp":2293.619},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931573,"cp":2314.5718},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931573,"cp":2332.6399},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931573,"cp":2442.8402},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931573},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931573,"cp":2503.7249},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931573,"cp":2453.2192},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931573,"cp":2480.5511},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931573,"cp":2818.02},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931573,"cp":2719.49},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931573,"cp":2579.9},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931573,"cp":2636.41},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931573,"cp":2449.0443},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931573,"cp":2316.4329},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931573,"cp":2194.6383},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931573,"cp":2074.46},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931573,"cp":2066.5089},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931573,"cp":1986.3417},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931573,"cp":1999.7698},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931573,"cp":1966.9853},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931573},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931573,"cp":1932.03},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931573,"cp":1909.82},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931573,"cp":1892.6571},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931573,"cp":1879.3978},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931573,"cp":1878.5158},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931573,"cp":1858.0146},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931573,"cp":1861.9969},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931573,"cp":1876.7594},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931573,"cp":1876.7594},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931573,"cp":1868.1147},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931573,"cp":1881.537},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931573,"cp":1872.9648},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931573,"cp":1909.9731},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931573,"cp":1862.4292},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931573,"cp":1842.1875},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931573,"cp":1871.7529},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931573,"cp":1865.153},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931573,"cp":1840.6483},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931573,"cp":1857.5404},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931573,"cp":1827.5551},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931573,"cp":1839.3456},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931573,"cp":1843.8033},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931573,"cp":1826.3293},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931573,"cp":1796.5818},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931573,"cp":1788.0834},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931573,"cp":1806.7466},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931573,"cp":1800.9567},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931573,"cp":1802.2277},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931573,"cp":1770.1915},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931573,"cp":1772.2098},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931573,"cp":1758.8408},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931573,"cp":1750.4549},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931573,"cp":1770.056},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931573,"cp":1817.5989},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931573,"cp":1825.226},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931573,"cp":1764.397},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931573,"cp":1799.0655},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931573,"cp":1798.3114},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931573,"cp":1786.3539},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931573,"cp":1823.0953},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931573,"cp":1869.0829},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931573,"cp":1908.8943},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931573,"cp":1870.9688},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931573,"cp":1898.0045},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931573,"cp":1902.1451},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931573,"cp":1894.1488},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931573,"cp":1908.908},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931573,"cp":1953.437},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931573,"cp":1910.0502},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931573,"cp":1858.0129},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931573,"cp":1868.6446},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931573,"cp":1848.4077},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931573,"cp":1875.064},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931573,"cp":1886.0182},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931573,"cp":1881.174},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931573,"cp":1838.4496},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931573},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931573,"cp":1847.4398},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931573,"cp":1858.6733},{"stockId":1000000931573,"date":"2024-06-25T16:00:00.000Z","cp":1918.3562},{"stockId":1000000931573,"date":"2024-06-24T16:00:00.000Z","cp":1902.2993},{"stockId":1000000931573,"date":"2024-06-23T16:00:00.000Z","cp":1912.2752},{"stockId":1000000931573,"date":"2024-06-20T16:00:00.000Z","cp":1920.3011},{"stockId":1000000931573,"date":"2024-06-19T16:00:00.000Z","cp":1949.4961},{"stockId":1000000931573,"date":"2024-06-18T16:00:00.000Z","cp":1979.2398},{"stockId":1000000931573,"date":"2024-06-17T16:00:00.000Z","cp":1917.1552},{"stockId":1000000931573,"date":"2024-06-16T16:00:00.000Z","cp":1921.6618},{"stockId":1000000931573,"date":"2024-06-13T16:00:00.000Z","cp":1914.2077},{"stockId":1000000931573,"date":"2024-06-12T16:00:00.000Z","cp":1928.3583},{"stockId":1000000931573,"date":"2024-06-11T16:00:00.000Z","cp":1879.9286},{"stockId":1000000931573,"date":"2024-06-10T16:00:00.000Z","cp":1905.4577},{"stockId":1000000931573,"date":"2024-06-06T16:00:00.000Z","cp":1912.6061},{"stockId":1000000931573,"date":"2024-06-05T16:00:00.000Z","cp":1946.386},{"stockId":1000000931573,"date":"2024-06-04T16:00:00.000Z","cp":1941.4736},{"stockId":1000000931573,"date":"2024-06-03T16:00:00.000Z","cp":1933.1987},{"stockId":1000000931573,"date":"2024-06-02T16:00:00.000Z","cp":1919.3774},{"stockId":1000000931573,"date":"2024-05-30T16:00:00.000Z","cp":1874.3399},{"stockId":1000000931573,"date":"2024-05-29T16:00:00.000Z","cp":1898.6776},{"stockId":1000000931573,"date":"2024-05-28T16:00:00.000Z","cp":1907.6612},{"stockId":1000000931573,"date":"2024-05-27T16:00:00.000Z","cp":1940.2084},{"stockId":1000000931573,"date":"2024-05-26T16:00:00.000Z","cp":1946.1554},{"stockId":1000000931573,"date":"2024-05-23T16:00:00.000Z","cp":1920.5772},{"stockId":1000000931573,"date":"2024-05-22T16:00:00.000Z","cp":1979.8416},{"stockId":1000000931573,"date":"2024-05-21T16:00:00.000Z","cp":2014.8236},{"stockId":1000000931573,"date":"2024-05-20T16:00:00.000Z","cp":1995.7166},{"stockId":1000000931573,"date":"2024-05-19T16:00:00.000Z","cp":2084.7059},{"stockId":1000000931573,"date":"2024-05-16T16:00:00.000Z","cp":2066.9249},{"stockId":1000000931573,"date":"2024-05-15T16:00:00.000Z","cp":2070.3862},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931573},{"stockId":1000000931573,"date":"2024-05-13T16:00:00.000Z","cp":2049.8894},{"stockId":1000000931573,"date":"2024-05-12T16:00:00.000Z","cp":2032.6592},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931573,"cp":2022.2653},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931573,"cp":2020.3301},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931573,"cp":1971.9036},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931573,"cp":1995.4822},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931573,"cp":2028.0505},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000931573,"cp":2013.54},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000931573,"cp":1989.11},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931573,"cp":1892.563},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931573,"cp":1903.087},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931573,"cp":1893.0258},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931573,"cp":1814.8292},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931573,"cp":1820.516},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931573,"cp":1759.286},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931573,"cp":1706.5214}]}