window.pageData = {"fund":{"_id":3000000025443,"stockCode":"025443","masterFundShortName":"景顺长城北证50成份指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25443,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"景顺长城北证50成份指数A","name":"景顺长城北证50成份指数型证券投资基金","pinyin":"jsccbz50cfzsxzqtzjj","fundCollectionId":4000050290000,"setUpAssetScale":77253375.63,"setUpDate":"2025-11-26T16:00:00.000Z","setUpShares":77253375.63,"inceptionDate":"2025-11-27T16:00:00.000Z","indexFundFlag":1,"indexId":1000000899050,"index":{"areaCode":"cn","stockType":"index","exchange":"bj","stockCode":"899050","tickerId":899050,"name":"北证50","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"张晓南","stockType":"fund_manager","stockCode":"db20359062","exchange":"fm","tickerId":262414157300}],"hotMetrics":{"fpr":{"stockId":3000000025443,"type":"fpr","f_cagr_p_r_fs_ssc":5969,"f_cagr_p_r_fs_ssrp":0.8889075067024129,"f_p_r_m1_ssc":5881,"f_p_r_m1_ssrp":0.6644557823129251,"f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.7825148407987048,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.6351517277670584,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.8046503112413036},"fp":{"stockId":3000000025443,"type":"fp","last_data_date":"2026-06-08T16:00:00.000Z","f_cagr_p_r_fs":-0.056600000000000206,"f_p_r_m1":-0.06166699820966781,"f_p_r_fys":-0.06455131383242452,"f_p_r_m3":-0.03409439950854942,"f_p_r_m6":-0.05773072313224159},"ff":{"stockId":3000000025443,"type":"ff","f_fr_d":"2026-05-22T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000025443,"type":"f_nlacan","f_nv_d":"2026-06-08T16:00:00.000Z","f_nv":0.9434,"f_nv_cr":0.01539123883327953},"f_as":{"stockId":3000000025443,"type":"f_as","f_tas":42386624.4708,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025444,"name":"景顺长城北证50成份指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025444","tickerId":25444,"shortName":"景顺长城北证50成份指数C","currency":"CNY","__csrcFundId":16020,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:11:29.887Z","inceptionDate":"2025-11-27T16:00:00.000Z","pinyin":"jsccbz50cfzsxzqtzjj","fundCollectionId":4000050290000,"__indexSourceEastMoney":1,"indexId":1000000899050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025443,"stockId":920185,"holdings":241903,"marketCap":7032120,"netValueRatio":0.0704,"quarterlyChange":-0.1016687268232388,"stock":{"name":"贝特瑞","exchange":"bj","stockType":"company","stockCode":"920185","tickerId":920185}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025443,"stockId":920982,"holdings":32886,"marketCap":4934544,"netValueRatio":0.0494,"quarterlyChange":-0.3579375267436883,"stock":{"name":"锦波生物","exchange":"bj","stockType":"company","stockCode":"920982","tickerId":920982}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025443,"stockId":920522,"holdings":78400,"marketCap":3715376,"netValueRatio":0.0372,"quarterlyChange":-0.22425928957276176,"stock":{"name":"纳科诺尔","exchange":"bj","stockType":"company","stockCode":"920522","tickerId":920522}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025443,"stockId":920493,"holdings":25597,"marketCap":3643221,"netValueRatio":0.0365,"quarterlyChange":0.07378347793285522,"stock":{"name":"并行科技","exchange":"bj","stockType":"company","stockCode":"920493","tickerId":920493}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025443,"stockId":920599,"holdings":198496,"marketCap":3572928,"netValueRatio":0.0358,"quarterlyChange":-0.13169319826338666,"stock":{"name":"同力股份","exchange":"bj","stockType":"company","stockCode":"920599","tickerId":920599}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025443,"stockId":920368,"holdings":100758,"marketCap":3411665,"netValueRatio":0.0342,"quarterlyChange":0.35929345644319555,"stock":{"name":"连城数控","exchange":"bj","stockType":"company","stockCode":"920368","tickerId":920368}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025443,"stockId":920047,"holdings":137324,"marketCap":3323240,"netValueRatio":0.0333,"quarterlyChange":0.020666385491353134,"stock":{"name":"诺思兰德","exchange":"bj","stockType":"company","stockCode":"920047","tickerId":920047}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025443,"stockId":920116,"holdings":34248,"marketCap":3078895,"netValueRatio":0.0308,"quarterlyChange":0.06390532544378691,"stock":{"name":"星图测控","exchange":"bj","stockType":"company","stockCode":"920116","tickerId":920116}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025443,"stockId":920808,"holdings":42870,"marketCap":2966604,"netValueRatio":0.0297,"quarterlyChange":-0.025489367694691012,"stock":{"name":"曙光数创","exchange":"bj","stockType":"company","stockCode":"920808","tickerId":920808}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025443,"stockId":920077,"holdings":168139,"marketCap":2814646,"netValueRatio":0.0282,"quarterlyChange":-0.01645123384253877,"stock":{"name":"吉林碳谷","exchange":"bj","stockType":"company","stockCode":"920077","tickerId":920077}}]},"index":{"_id":1000000899050,"areaCode":"cn","market":"a","stockType":"index","exchange":"bj","stockCode":"899050","csiCode":"899050","tickerId":899050,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"北证50","lastUpdated":"2024-12-25T07:21:39.894Z","followedNum":743,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050_Index_Methodology_cn.pdf","basicDate":"2022-04-28T16:00:00.000Z","basicIndex":1000,"description":"北证50成份指数由北交所规模大、流动性好的最具市场代表性的50只上市公司证券组成，以综合反映市场整体表现。","fullName":"北证50成份指数","launchDate":"2022-11-20T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","totalReturnIndexId":1000899050101,"memoNum":24,"constituentsMarkets":["a"],"pinyin":"bz50","hotSpots":[""]},"managerEmploymentList":[{"_id":"6a282eb0adc6a664928b846e","stockId":3000000025443,"source":"cn_info","declarationDate":"2025-11-27T16:00:00.000Z","appointmentDate":"2025-11-26T16:00:00.000Z","isEmployed":true,"managerId":7262414157300,"manager":{"_id":7262414157300,"name":"张晓南","tickerId":262414157300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20359062","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000025443,"stockCode":"025443","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":25443,"currency":"CNY","exchange":"jj","shortName":"景顺长城北证50成份指数(025443)","name":"景顺长城北证50成份指数型证券投资基金","inceptionDate":"2025-11-27T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000025443,"type":"f_as","f_fr_d":"2026-05-22T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":42386624.4708,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":-0.0646,"managerCagr":-0.0566,"managerTotalProfit":-0.0566,"indexYearStartProfit":-0.0712,"indexCagr":-0.0359,"indexTotalProfit":-0.0359}],"influencesList":[],"netValueList":[{"date":"2026-06-08T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9434},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9291},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9174},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8713},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8812},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.885},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8834},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8796},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9069},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8857},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9058},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9275},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9345},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9322},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9495},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9581},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9528},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9668},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.971},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0063},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9939},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9985},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0054},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9843},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9568},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.935},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9358},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9314},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9542},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9601},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9652},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9936},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9791},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9931},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9826},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9405},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9288},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9288},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9188},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9184},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9044},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9184},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8807},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8836},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9017},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8992},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8794},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8877},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8948},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8917},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9051},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.8928},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.877},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9247},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9336},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9639},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9577},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9747},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9781},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9877},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9982},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9945},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9767},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9986},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9985},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9881},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":0.9905},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0306},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.071},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0762},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0777},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.07},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0665},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0688},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0638},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0682},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0744},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0608},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0519},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0724},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0796},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0478},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0683},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0712},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0885},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0902},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0912},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.1064},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.068},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0611},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0597},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0802},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0799},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0776},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.1018},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0911},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.1175},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0639},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0531},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0451},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0429},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0253},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0085},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0152},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0189},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0233},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0201},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0126},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0094},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0141},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0127},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0068},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0097},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0099},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0128},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1.0012},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025443,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-06-08T16:00:00.000Z","stockId":1000000899050,"cp":1337.93},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000899050,"cp":1316.31},{"stockId":1000000899050,"date":"2026-06-04T16:00:00.000Z","cp":1299.07},{"stockId":1000000899050,"date":"2026-06-03T16:00:00.000Z","cp":1230.26},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000899050,"cp":1246.24},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000899050,"cp":1252.21},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000899050,"cp":1249.73},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000899050,"cp":1244.1},{"stockId":1000000899050,"date":"2026-05-27T16:00:00.000Z","cp":1285.7},{"stockId":1000000899050,"date":"2026-05-26T16:00:00.000Z","cp":1253.75},{"stockId":1000000899050,"date":"2026-05-25T16:00:00.000Z","cp":1284.27},{"stockId":1000000899050,"date":"2026-05-24T16:00:00.000Z","cp":1316.74},{"stockId":1000000899050,"date":"2026-05-21T16:00:00.000Z","cp":1327.26},{"stockId":1000000899050,"date":"2026-05-20T16:00:00.000Z","cp":1323.84},{"stockId":1000000899050,"date":"2026-05-19T16:00:00.000Z","cp":1349.37},{"stockId":1000000899050,"date":"2026-05-18T16:00:00.000Z","cp":1364.83},{"stockId":1000000899050,"date":"2026-05-17T16:00:00.000Z","cp":1356.95},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000899050,"cp":1378.3},{"stockId":1000000899050,"date":"2026-05-13T16:00:00.000Z","cp":1384.78},{"stockId":1000000899050,"date":"2026-05-12T16:00:00.000Z","cp":1438.46},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000899050,"cp":1419.4},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000899050,"cp":1426.31},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1436.36},{"stockId":1000000899050,"date":"2026-05-06T16:00:00.000Z","cp":1404.94},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1363.29},{"stockId":1000000899050,"date":"2026-04-29T16:00:00.000Z","cp":1330.09},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1331.74},{"stockId":1000000899050,"date":"2026-04-27T16:00:00.000Z","cp":1325.39},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000899050,"cp":1361.47},{"stockId":1000000899050,"date":"2026-04-23T16:00:00.000Z","cp":1370.22},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1378.03},{"stockId":1000000899050,"date":"2026-04-21T16:00:00.000Z","cp":1421.21},{"stockId":1000000899050,"date":"2026-04-20T16:00:00.000Z","cp":1398.96},{"stockId":1000000899050,"date":"2026-04-19T16:00:00.000Z","cp":1420.5},{"stockId":1000000899050,"date":"2026-04-16T16:00:00.000Z","cp":1404.8},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1340.82},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1323.08},{"stockId":1000000899050,"date":"2026-04-13T16:00:00.000Z","cp":1323.5},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000899050,"cp":1308.25},{"stockId":1000000899050,"date":"2026-04-09T16:00:00.000Z","cp":1307.67},{"stockId":1000000899050,"date":"2026-04-08T16:00:00.000Z","cp":1286.3},{"stockId":1000000899050,"date":"2026-04-07T16:00:00.000Z","cp":1307.43},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1250.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1254.68},{"stockId":1000000899050,"date":"2026-04-01T16:00:00.000Z","cp":1281.91},{"stockId":1000000899050,"date":"2026-03-31T16:00:00.000Z","cp":1278.12},{"stockId":1000000899050,"date":"2026-03-30T16:00:00.000Z","cp":1248.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000899050,"cp":1260.71},{"stockId":1000000899050,"date":"2026-03-26T16:00:00.000Z","cp":1271.41},{"stockId":1000000899050,"date":"2026-03-25T16:00:00.000Z","cp":1266.68},{"stockId":1000000899050,"date":"2026-03-24T16:00:00.000Z","cp":1286.94},{"stockId":1000000899050,"date":"2026-03-23T16:00:00.000Z","cp":1268.13},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000899050,"cp":1244.03},{"stockId":1000000899050,"date":"2026-03-19T16:00:00.000Z","cp":1316.14},{"stockId":1000000899050,"date":"2026-03-18T16:00:00.000Z","cp":1329.56},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1375.42},{"stockId":1000000899050,"date":"2026-03-16T16:00:00.000Z","cp":1365.97},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000899050,"cp":1391.73},{"stockId":1000000899050,"date":"2026-03-12T16:00:00.000Z","cp":1396.64},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1411.15},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.08},{"stockId":1000000899050,"date":"2026-03-09T16:00:00.000Z","cp":1421.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000899050,"cp":1394.21},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.35},{"stockId":1000000899050,"date":"2026-03-04T16:00:00.000Z","cp":1427.22},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1411.45},{"stockId":1000000899050,"date":"2026-03-02T16:00:00.000Z","cp":1415.14},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000899050,"cp":1475.73},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1537.13},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1544.91},{"stockId":1000000899050,"date":"2026-02-24T16:00:00.000Z","cp":1547.2},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1535.43},{"stockId":1000000899050,"date":"2026-02-12T16:00:00.000Z","cp":1529.77},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1533.17},{"stockId":1000000899050,"date":"2026-02-10T16:00:00.000Z","cp":1525.49},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1532.17},{"stockId":1000000899050,"date":"2026-02-08T16:00:00.000Z","cp":1541.5},{"stockId":1000000899050,"date":"2026-02-05T16:00:00.000Z","cp":1520.89},{"stockId":1000000899050,"date":"2026-02-04T16:00:00.000Z","cp":1507.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.57},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000899050,"cp":1549.51},{"stockId":1000000899050,"date":"2026-02-01T16:00:00.000Z","cp":1500.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000899050,"cp":1531.55},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000899050,"cp":1536},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000899050,"cp":1562.45},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1564.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000899050,"cp":1565.7},{"stockId":1000000899050,"date":"2026-01-22T16:00:00.000Z","cp":1588.66},{"stockId":1000000899050,"date":"2026-01-21T16:00:00.000Z","cp":1530.24},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1519.75},{"stockId":1000000899050,"date":"2026-01-19T16:00:00.000Z","cp":1517.6},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000899050,"cp":1548.63},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1548.33},{"stockId":1000000899050,"date":"2026-01-14T16:00:00.000Z","cp":1544.84},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1580.87},{"stockId":1000000899050,"date":"2026-01-12T16:00:00.000Z","cp":1565.58},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000899050,"cp":1605.77},{"stockId":1000000899050,"date":"2026-01-08T16:00:00.000Z","cp":1524.26},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1508.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1496.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1493.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000899050,"cp":1466.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1440.43},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1450.64},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000899050,"cp":1456.45},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1463.03},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1457.96},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1445.55},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1439.94},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000899050,"cp":1449.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1445.84},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1431.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1439.02},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1439.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000899050,"cp":1431.95},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1447.69},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1443.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1389.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1401.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000899050,"cp":1426.25},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1408.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1387.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1392.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1398.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000899050,"cp":1408.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1387.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1382.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1391},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1396.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000899050,"cp":1386.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1377.39},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1445.54},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1461.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1481.82},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000899050,"cp":1526.46},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1514.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1529.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1490.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1497.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000899050,"cp":1512.52},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1522.73},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1519.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1525.57},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1528.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000899050,"cp":1567.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1582.71},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1553.32},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1573.71},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1451.57},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000899050,"cp":1469.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1472.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1471.07},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1458.42},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000899050,"cp":1429.28},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000899050,"cp":1432.87},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000899050,"cp":1488.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000899050,"cp":1508.31},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000899050,"cp":1484.19},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000899050,"cp":1487.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000899050,"cp":1506.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000899050,"cp":1525.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000899050,"cp":1528.63},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000899050,"cp":1539.47},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000899050,"cp":1528.98},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000899050,"cp":1557.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000899050,"cp":1578.92},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000899050,"cp":1547.45},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000899050,"cp":1589.19},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000899050,"cp":1578},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000899050,"cp":1591.17},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000899050,"cp":1607.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000899050,"cp":1617.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000899050,"cp":1606.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000899050,"cp":1600.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000899050,"cp":1635.43},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000899050,"cp":1609.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000899050,"cp":1612.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000899050,"cp":1647.01},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000899050,"cp":1618.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000899050,"cp":1551.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000899050,"cp":1574.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000899050,"cp":1568.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000899050,"cp":1574.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000899050,"cp":1554.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000899050,"cp":1550.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000899050,"cp":1591.9},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000899050,"cp":1604.01},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000899050,"cp":1600.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000899050,"cp":1589.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000899050,"cp":1615.16},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000899050,"cp":1596.67},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000899050,"cp":1576.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000899050,"cp":1476.33},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000899050,"cp":1432.8},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000899050,"cp":1461.86},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000899050,"cp":1449.63},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000899050,"cp":1458.72},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000899050,"cp":1441.72},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000899050,"cp":1459.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000899050,"cp":1459.51},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000899050,"cp":1436.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000899050,"cp":1433.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000899050,"cp":1419.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000899050,"cp":1422.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000899050,"cp":1439.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000899050,"cp":1465.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000899050,"cp":1458.98},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000899050,"cp":1451.47},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000899050,"cp":1435.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000899050,"cp":1458.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000899050,"cp":1452.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000899050,"cp":1418.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000899050,"cp":1428.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000899050,"cp":1415.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000899050,"cp":1412.12},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000899050,"cp":1428.57},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000899050,"cp":1420.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000899050,"cp":1408.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000899050,"cp":1410.36},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000899050,"cp":1420.99},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000899050,"cp":1401.92},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000899050,"cp":1415.04},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000899050,"cp":1442.17},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000899050,"cp":1439.15},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000899050,"cp":1457.07},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000899050,"cp":1447.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000899050,"cp":1439.63},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000899050,"cp":1424.56},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000899050,"cp":1437.63},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000899050,"cp":1418.02},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000899050,"cp":1368.15},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.46},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000899050,"cp":1365.79},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000899050,"cp":1393.44},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000899050,"cp":1402.54},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000899050,"cp":1408.15},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000899050,"cp":1382.74},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000899050,"cp":1424.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000899050,"cp":1427.93},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000899050,"cp":1442.51},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.06},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000899050,"cp":1434.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000899050,"cp":1438.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000899050,"cp":1423.15},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000899050,"cp":1408.69},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000899050,"cp":1415.84},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000899050,"cp":1378.23},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000899050,"cp":1397.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000899050,"cp":1396.59},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000899050,"cp":1370.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000899050,"cp":1388.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000899050,"cp":1479.81},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000899050,"cp":1473.99},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000899050,"cp":1456.19},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000899050,"cp":1422.43},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000899050,"cp":1415.47},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000899050,"cp":1420.93},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000899050,"cp":1405.8},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000899050,"cp":1419.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000899050,"cp":1379.31},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1380.93},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000899050,"cp":1367.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1373.9},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000899050,"cp":1331.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1292.8},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000899050,"cp":1277.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000899050,"cp":1300.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000899050,"cp":1314.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1361.56},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000899050,"cp":1355.09},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000899050,"cp":1363.85},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000899050,"cp":1328.89},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000899050,"cp":1303.15},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1291.45},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1306.14},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000899050,"cp":1310.63},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000899050,"cp":1284.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000899050,"cp":1265.35},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000899050,"cp":1206.75},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000899050,"cp":1094.39},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1044.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1272.43},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000899050,"cp":1283.05},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000899050,"cp":1276.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000899050,"cp":1271.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000899050,"cp":1331.17},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000899050,"cp":1340.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000899050,"cp":1342.44},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000899050,"cp":1317.92},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000899050,"cp":1305.62},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000899050,"cp":1362.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000899050,"cp":1400.84},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1441.88},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000899050,"cp":1435.88},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000899050,"cp":1409.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000899050,"cp":1366.5},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1409.84},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1418.65},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000899050,"cp":1417.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000899050,"cp":1391.28},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1398.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000899050,"cp":1418.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1379.97},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000899050,"cp":1336.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.98},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1366.06},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1352.84},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000899050,"cp":1328.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1347.09},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000899050,"cp":1345.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000899050,"cp":1309.04},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000899050,"cp":1289.84},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000899050,"cp":1224.18},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000899050,"cp":1252.53},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000899050,"cp":1230.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000899050,"cp":1242.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1265.07},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000899050,"cp":1250.43},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1225.42},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000899050,"cp":1185.31},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000899050,"cp":1129.32},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000899050,"cp":1070.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1058.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000899050,"cp":1079.22},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000899050,"cp":1072.78},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000899050,"cp":1074.16},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1119.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000899050,"cp":1125.59},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000899050,"cp":1122.94},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1127.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000899050,"cp":1104.86},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1107.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000899050,"cp":1000.22},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000899050,"cp":1024.26},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000899050,"cp":1053.53},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1037.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1024.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1003.64},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000899050,"cp":1018.17},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000899050,"cp":1019.88},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1037.81},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1046.17},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000899050,"cp":1094.24},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1107.78},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1106.2},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1149.78},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1140.88},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000899050,"cp":1171.77},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1169.71},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1132.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1139.41},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1177.36},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000899050,"cp":1219.3},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1232.53},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1248.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1266.81},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1237.73},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000899050,"cp":1293.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1306.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1293.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1323.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1321.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000899050,"cp":1282.5},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1244.46},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1245.69},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1238.65},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1289.19},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000899050,"cp":1295.78},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1366.27},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1306.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1295.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000899050,"cp":1344.33},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1354.54},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1385.69},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1374.52},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1402.3},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000899050,"cp":1391.35},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1408.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1362.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1315.56},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1216.75},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000899050,"cp":1144.9},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1266.6},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1288.27},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1317.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1270.66},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000899050,"cp":1259.26},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1258.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1209.09},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1159.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1255.32},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000899050,"cp":1079.9},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000899050,"cp":979.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000899050,"cp":937.17},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000899050,"cp":924.86},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000899050,"cp":939.51},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000899050,"cp":881.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000899050,"cp":962.36},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000899050,"cp":965.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000899050,"cp":1098.43},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000899050,"cp":880.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000899050,"cp":717.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000899050,"cp":645.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000899050,"cp":626.59},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000899050,"cp":619.13},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000899050,"cp":599.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000899050,"cp":606.83},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000899050,"cp":608.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000899050,"cp":601.23},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000899050,"cp":606.78},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000899050,"cp":603.21},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000899050,"cp":609.48},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000899050,"cp":609.32},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000899050,"cp":611.17},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000899050,"cp":619.17},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000899050,"cp":630.95},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000899050,"cp":632.74},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000899050,"cp":641.26},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000899050,"cp":636.41},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000899050,"cp":654.39},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000899050,"cp":643.54},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000899050,"cp":640.74},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000899050,"cp":639.28},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000899050,"cp":651.58},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000899050,"cp":648.39},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000899050,"cp":652.98},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000899050,"cp":668.7},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000899050,"cp":670.15},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000899050,"cp":668.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000899050,"cp":675.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000899050,"cp":679.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000899050,"cp":682.18},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000899050,"cp":689.28},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000899050,"cp":685.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000899050,"cp":689.4},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000899050,"cp":688.44},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000899050,"cp":691.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000899050,"cp":692.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000899050,"cp":682.25},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000899050,"cp":703.58},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000899050,"cp":716.12},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000899050,"cp":717.93},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000899050,"cp":700.61},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000899050,"cp":694.8},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000899050,"cp":701.5},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000899050,"cp":697.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000899050,"cp":693.92},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000899050,"cp":711.46},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000899050,"cp":724.53},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000899050,"cp":724.28},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000899050,"cp":728.66},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000899050,"cp":759.27},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000899050,"cp":708.29},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000899050,"cp":689.78},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000899050,"cp":692.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000899050,"cp":690.24},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000899050,"cp":674.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000899050,"cp":676.13},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000899050,"cp":667.15},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000899050,"cp":692.04},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000899050,"cp":695.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000899050,"cp":692.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000899050,"cp":706.8},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000899050,"cp":709.64},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000899050,"cp":708.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000899050,"cp":706.4},{"stockId":1000000899050,"date":"2024-06-25T16:00:00.000Z","cp":717.92},{"stockId":1000000899050,"date":"2024-06-24T16:00:00.000Z","cp":705.49},{"stockId":1000000899050,"date":"2024-06-23T16:00:00.000Z","cp":703.35},{"stockId":1000000899050,"date":"2024-06-20T16:00:00.000Z","cp":730.57},{"stockId":1000000899050,"date":"2024-06-19T16:00:00.000Z","cp":719.9},{"stockId":1000000899050,"date":"2024-06-18T16:00:00.000Z","cp":739.26},{"stockId":1000000899050,"date":"2024-06-17T16:00:00.000Z","cp":734.48},{"stockId":1000000899050,"date":"2024-06-16T16:00:00.000Z","cp":736.69},{"stockId":1000000899050,"date":"2024-06-13T16:00:00.000Z","cp":744.96},{"stockId":1000000899050,"date":"2024-06-12T16:00:00.000Z","cp":739.91},{"stockId":1000000899050,"date":"2024-06-11T16:00:00.000Z","cp":741.84},{"stockId":1000000899050,"date":"2024-06-10T16:00:00.000Z","cp":739.57}]}