window.pageData = {"fund":{"_id":3000000025720,"name":"嘉实恒生港股通科技主题交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"025720","tickerId":25720,"shortName":"嘉实恒生港股通科技主题ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-10-30T16:00:00.000Z","pinyin":"jshsggtkjztjyxkfszszqtzjjljjj","fundCollectionId":4000050080000,"followedNum":1,"indexId":1001000000002215,"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSSCITI","tickerId":2215,"name":"恒生港股通科技主题指数"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"张超梁","stockType":"fund_manager","stockCode":"db20725549","exchange":"fm","tickerId":260312196560}],"targetFunds":[{"shortName":"嘉实恒生港股通科技主题ETF","stockType":"fund","stockCode":"520670","exchange":"sh","tickerId":520670}],"hotMetrics":{"fss":{"stockId":3000000025720,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.5978,"f_ind_h_s_r":0.4022,"f_h_a":13424},"fpr":{"stockId":3000000025720,"type":"fpr","f_cagr_p_r_fs_ssc":5768,"f_cagr_p_r_fs_ssrp":0.9939309866481706,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.8537909297846261,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9904830310648232,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.984411395807203},"fp":{"stockId":3000000025720,"type":"fp","last_data_date":"2026-04-09T16:00:00.000Z","f_cagr_p_r_fs":-0.1946000000000001,"f_p_r_m1":-0.058672276764843656,"f_p_r_fys":-0.14410201912858656,"f_p_r_m3":-0.16943384551923268},"ff":{"stockId":3000000025720,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.003,"f_c_fr":0.001,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000025720,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.8054,"f_nv_cr":0.005116685386247433},"f_as":{"stockId":3000000025720,"type":"f_as","f_tas":157412536.08499998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025719,"__csrcFundId":15902,"stockCode":"025719","masterFundShortName":"嘉实恒生港股通科技主题ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25719,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实恒生港股通科技主题ETF联接A","lastUpdated":"2026-04-10T17:09:21.645Z","name":"嘉实恒生港股通科技主题交易型开放式指数证券投资基金联接基金","pinyin":"jshsggtkjztjyxkfszszqtzjjljjj","fundCollectionId":4000050080000,"__indexSourceEastMoney":1,"inceptionDate":"2025-10-30T16:00:00.000Z","setUpAssetScale":9316856.15,"setUpDate":"2025-10-30T16:00:00.000Z","setUpShares":9316856.15,"followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1001000000002215}]},"index":{"_id":1001000000002215,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSSCITI","tickerId":2215,"hsiSeriesCode":"hssciti","hsiCode":"02215.00","source":"hsi","fsTableType":"non_financial","currency":"HKD","name":"恒生港股通科技主题指数","constituentsMarkets":["h"],"series":"sector","basePoint":1000,"launchDate":"2023-06-30T16:00:00.000Z","description":"恒生港股通科技主题指数（「HSSCITI」）旨在反映能通过港股通买卖，业务与科技主题相关的香港上市公司之表现。","followedNum":73,"insertedDate":"2025-09-08T09:14:09.460Z","lastUpdated":"2025-09-08T23:03:00.413Z","factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hsscitic.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hsscitic.pdf","pinyin":"hsggtkjztzs","memoNum":3},"managerEmploymentList":[{"_id":"69d910a0d480b0efd1600892","stockId":3000000025720,"source":"cn_info","declarationDate":"2025-10-31T16:00:00.000Z","appointmentDate":"2025-10-30T16:00:00.000Z","isEmployed":true,"managerId":7260312196560,"manager":{"_id":7260312196560,"name":"张超梁","tickerId":260312196560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20725549","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025720,"name":"嘉实恒生港股通科技主题交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"025720","tickerId":25720,"shortName":"嘉实恒生港股通科技主题ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2025-10-30T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000025720,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.003,"f_c_fr":0.001,"f_mac_fr":0.004,"f_tas":157412536.08499998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":-0.1441,"managerCagr":-0.1946,"managerTotalProfit":-0.1946,"indexYearStartProfit":-0.1298,"indexCagr":-0.2053,"indexTotalProfit":-0.2053}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8054},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8013},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.816},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.7669},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.7677},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.7671},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.7869},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.7675},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.7778},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.7933},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.7937},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8188},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.7995},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.7815},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8073},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8361},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8565},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8498},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8538},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8327},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8424},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.85},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8556},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8348},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8369},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8197},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.825},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8286},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8516},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8848},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.8827},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9028},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9057},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9221},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9271},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9351},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9281},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9258},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.915},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9279},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9218},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9445},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9592},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9871},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":1.0107},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":1.0179},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.996},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9837},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9984},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9896},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9879},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9743},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9899},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":1.0108},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":1.0104},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":1.0163},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":1.0046},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":1.0031},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9697},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9662},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9752},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.986},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9803},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.941},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9468},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9343},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9433},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9438},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9448},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9448},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9516},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9442},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9352},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9439},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9347},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.951},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9744},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9587},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9692},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9619},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9764},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9772},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9711},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9559},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9686},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9714},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9667},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9655},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9693},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9704},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9607},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9446},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9625},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9665},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9731},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9829},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9863},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":0.9961},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025720,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1001000000002215,"date":"2026-04-09T16:00:00.000Z","cp":2536.39},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002215,"cp":2522.64},{"stockId":1001000000002215,"date":"2026-04-07T16:00:00.000Z","cp":2571.2},{"stockId":1001000000002215,"date":"2026-04-01T16:00:00.000Z","cp":2400.93},{"date":"2026-03-31T16:00:00.000Z","stockId":1001000000002215,"cp":2460.3},{"stockId":1001000000002215,"date":"2026-03-30T16:00:00.000Z","cp":2391.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1001000000002215,"cp":2422.84},{"date":"2026-03-26T16:00:00.000Z","stockId":1001000000002215,"cp":2473.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1001000000002215,"cp":2475.35},{"stockId":1001000000002215,"date":"2026-03-24T16:00:00.000Z","cp":2565.42},{"stockId":1001000000002215,"date":"2026-03-23T16:00:00.000Z","cp":2504.07},{"date":"2026-03-22T16:00:00.000Z","stockId":1001000000002215,"cp":2442.01},{"stockId":1001000000002215,"date":"2026-03-19T16:00:00.000Z","cp":2532.43},{"stockId":1001000000002215,"date":"2026-03-18T16:00:00.000Z","cp":2624.9},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002215,"cp":2697.08},{"date":"2026-03-16T16:00:00.000Z","stockId":1001000000002215,"cp":2669.82},{"stockId":1001000000002215,"date":"2026-03-15T16:00:00.000Z","cp":2678.89},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002215,"cp":2610.26},{"stockId":1001000000002215,"date":"2026-03-11T16:00:00.000Z","cp":2643.34},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002215,"cp":2669.96},{"stockId":1001000000002215,"date":"2026-03-09T16:00:00.000Z","cp":2684.88},{"stockId":1001000000002215,"date":"2026-03-08T16:00:00.000Z","cp":2606.46},{"date":"2026-03-05T16:00:00.000Z","stockId":1001000000002215,"cp":2620.36},{"stockId":1001000000002215,"date":"2026-03-04T16:00:00.000Z","cp":2563.02},{"stockId":1001000000002215,"date":"2026-03-03T16:00:00.000Z","cp":2571.86},{"date":"2026-03-02T16:00:00.000Z","stockId":1001000000002215,"cp":2591.09},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002215,"cp":2662.35},{"stockId":1001000000002215,"date":"2026-02-26T16:00:00.000Z","cp":2774.67},{"stockId":1001000000002215,"date":"2026-02-25T16:00:00.000Z","cp":2765.2},{"stockId":1001000000002215,"date":"2026-02-24T16:00:00.000Z","cp":2832.96},{"stockId":1001000000002215,"date":"2026-02-23T16:00:00.000Z","cp":2837.37},{"stockId":1001000000002215,"date":"2026-02-22T16:00:00.000Z","cp":2915.08},{"date":"2026-02-19T16:00:00.000Z","stockId":1001000000002215,"cp":2825.37},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002215,"cp":2900.28},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002215,"cp":2902.02},{"date":"2026-02-11T16:00:00.000Z","stockId":1001000000002215,"cp":2920.22},{"date":"2026-02-10T16:00:00.000Z","stockId":1001000000002215,"cp":2957.57},{"stockId":1001000000002215,"date":"2026-02-09T16:00:00.000Z","cp":2931.93},{"stockId":1001000000002215,"date":"2026-02-08T16:00:00.000Z","cp":2921.41},{"stockId":1001000000002215,"date":"2026-02-05T16:00:00.000Z","cp":2881.54},{"stockId":1001000000002215,"date":"2026-02-04T16:00:00.000Z","cp":2926.01},{"stockId":1001000000002215,"date":"2026-02-03T16:00:00.000Z","cp":2907.71},{"date":"2026-02-02T16:00:00.000Z","stockId":1001000000002215,"cp":2983.17},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002215,"cp":3013.22},{"date":"2026-01-29T16:00:00.000Z","stockId":1001000000002215,"cp":3106.02},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002215,"cp":3178.17},{"stockId":1001000000002215,"date":"2026-01-27T16:00:00.000Z","cp":3202.34},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002215,"cp":3123.83},{"stockId":1001000000002215,"date":"2026-01-25T16:00:00.000Z","cp":3082.47},{"stockId":1001000000002215,"date":"2026-01-22T16:00:00.000Z","cp":3127.66},{"date":"2026-01-21T16:00:00.000Z","stockId":1001000000002215,"cp":3093.8},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002215,"cp":3089.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1001000000002215,"cp":3044.51},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002215,"cp":3094.22},{"date":"2026-01-15T16:00:00.000Z","stockId":1001000000002215,"cp":3160.58},{"stockId":1001000000002215,"date":"2026-01-14T16:00:00.000Z","cp":3159.23},{"date":"2026-01-13T16:00:00.000Z","stockId":1001000000002215,"cp":3178.32},{"date":"2026-01-12T16:00:00.000Z","stockId":1001000000002215,"cp":3138.6},{"date":"2026-01-11T16:00:00.000Z","stockId":1001000000002215,"cp":3132.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002215,"cp":3020.83},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002215,"cp":3003.27},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002215,"cp":3033.64},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002215,"cp":3068.25},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002215,"cp":3050.09},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002215,"cp":3016.57},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002215,"cp":2914.58},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002215,"cp":2929.49},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002215,"cp":2887.05},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002215,"cp":2916.74},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002215,"cp":2914.09},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002215,"cp":2935.72},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002215,"cp":2911.83},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002215,"cp":2880.64},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002215,"cp":2909.13},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002215,"cp":2878.9},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002215,"cp":2931.97},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002215,"cp":3010.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002215,"cp":2955.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002215,"cp":2987.88},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002215,"cp":2962.48},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002215,"cp":3013.16},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002215,"cp":3016.29},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002215,"cp":2994.11},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002215,"cp":2939.56},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002215,"cp":2988.37},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002215,"cp":2998.97},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002215,"cp":2977.41},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002215,"cp":2972.68},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002215,"cp":2984.88},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002215,"cp":2989.66},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002215,"cp":2945.29},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002215,"cp":2870.4},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002215,"cp":2953.38},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002215,"cp":2973.27},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002215,"cp":3000.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002215,"cp":3048.21},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002215,"cp":3067.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002215,"cp":3153.93},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002215,"cp":3128.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002215,"cp":3128.43},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002215,"cp":3149.08},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002215,"cp":3112.99},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002215,"cp":3193.05},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002215,"cp":3109.52},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002215,"cp":3127.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002215,"cp":3196.47},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002215,"cp":3191.46},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002215,"cp":3280.21},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002215,"cp":3296.53},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002215,"cp":3341.5},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002215,"cp":3270.4},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002215,"cp":3196.22},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002215,"cp":3182.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002215,"cp":3222.73},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002215,"cp":3178.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002215,"cp":3085.39},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002215,"cp":3232.19},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002215,"cp":3261.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002215,"cp":3177.88},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002215,"cp":3323.03},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002215,"cp":3384.8},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002215,"cp":3506.11},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002215,"cp":3528.13},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002215,"cp":3566.23},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002215,"cp":3597.48},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002215,"cp":3605.88},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002215,"cp":3495.75},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002215,"cp":3408.13},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002215,"cp":3339.34},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002215,"cp":3473.59},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002215,"cp":3444.29},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002215,"cp":3335.92},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002215,"cp":3379.6},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002215,"cp":3366.4},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002215,"cp":3359.94},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002215,"cp":3382.54},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002215,"cp":3250.52},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002215,"cp":3243.03},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002215,"cp":3221.14},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002215,"cp":3160.22},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002215,"cp":3150.2},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002215,"cp":3119.04},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002215,"cp":3088.48},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002215,"cp":3054.14},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002215,"cp":2977.69},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002215,"cp":3061.32},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002215,"cp":3086.35},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002215,"cp":3154.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002215,"cp":3092.81},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002215,"cp":3111.53},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002215,"cp":3096.25},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002215,"cp":3130.93},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002215,"cp":3156.82},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002215,"cp":3082.08},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002215,"cp":2975.22},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002215,"cp":3009},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002215,"cp":3002.39},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002215,"cp":3041.38},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002215,"cp":3038.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002215,"cp":3024.81},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002215,"cp":3040.76},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002215,"cp":2932.1},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002215,"cp":2958.98},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002215,"cp":2950.14},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002215,"cp":3017.29},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002215,"cp":3005.61},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002215,"cp":2979.58},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002215,"cp":2939.89},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002215,"cp":2865.27},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002215,"cp":2907.15},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002215,"cp":2882.81},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002215,"cp":2944.87},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002215,"cp":2945.9},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002215,"cp":2950.53},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002215,"cp":2975.81},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002215,"cp":2938.04},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002215,"cp":2865.54},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002215,"cp":2874.85},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002215,"cp":2857.83},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002215,"cp":2812.39},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002215,"cp":2794.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002215,"cp":2802.78},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002215,"cp":2721.58},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002215,"cp":2696.56},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002215,"cp":2679.12},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002215,"cp":2668.89},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002215,"cp":2715.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002215,"cp":2650.72},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002215,"cp":2655.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002215,"cp":2652.53},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002215,"cp":2667.56},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002215,"cp":2705.6},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002215,"cp":2709.11},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002215,"cp":2690.89},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002215,"cp":2684.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002215,"cp":2648.6},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002215,"cp":2588.38},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002215,"cp":2554.88},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002215,"cp":2533.14},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002215,"cp":2593.99},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002215,"cp":2623.49},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002215,"cp":2625.36},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002215,"cp":2574.62},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002215,"cp":2619.88},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002215,"cp":2663.13},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002215,"cp":2639.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002215,"cp":2665.9},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002215,"cp":2579.53},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002215,"cp":2586.76},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002215,"cp":2510.38},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002215,"cp":2494.22},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002215,"cp":2479.66},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002215,"cp":2500.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002215,"cp":2569.02},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002215,"cp":2501.56},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002215,"cp":2512.54},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002215,"cp":2504.03},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002215,"cp":2542.82},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002215,"cp":2544.66},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002215,"cp":2600.74},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002215,"cp":2583.88},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002215,"cp":2557.33},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002215,"cp":2564.99},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002215,"cp":2586.64},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002215,"cp":2631.83},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002215,"cp":2594.4},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002215,"cp":2688.78},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002215,"cp":2556.69},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002215,"cp":2580.41},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002215,"cp":2573.89},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002215,"cp":2608.92},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002215,"cp":2601.7},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002215,"cp":2523.81},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002215,"cp":2468.88},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002215,"cp":2453.77},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002215,"cp":2457.61},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002215,"cp":2474.45},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002215,"cp":2484.43},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002215,"cp":2412.83},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002215,"cp":2361.23},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002215,"cp":2329.48},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002215,"cp":2406.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002215,"cp":2433.09},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002215,"cp":2389.93},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002215,"cp":2330.63},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002215,"cp":2259.42},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002215,"cp":2180.59},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002215,"cp":2110.29},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002215,"cp":2569.68},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002215,"cp":2619.16},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002215,"cp":2596.92},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002215,"cp":2617.73},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002215,"cp":2685.37},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002215,"cp":2741.78},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002215,"cp":2756.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002215,"cp":2728.92},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002215,"cp":2832.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002215,"cp":2806.05},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002215,"cp":2917.51},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002215,"cp":3006.55},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002215,"cp":3025.21},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002215,"cp":2945.03},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002215,"cp":2931.18},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002215,"cp":2889.5},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002215,"cp":2945.9},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002215,"cp":3017.27},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002215,"cp":2978.86},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002215,"cp":3058.59},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002215,"cp":3094.78},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002215,"cp":2944.1},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002215,"cp":2810.9},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002215,"cp":2799.35},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002215,"cp":2839.71},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002215,"cp":3014.5},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002215,"cp":3092.72},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002215,"cp":3053.96},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002215,"cp":3121.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002215,"cp":3149.67},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002215,"cp":2914.74},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002215,"cp":3006.75},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002215,"cp":2925.48},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002215,"cp":2909.7},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002215,"cp":2861.93},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002215,"cp":2726.25},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002215,"cp":2830.96},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002215,"cp":2718.84},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002215,"cp":2783.51},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002215,"cp":2732.08},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002215,"cp":2684.95},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002215,"cp":2565.82},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002215,"cp":2576.58},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002215,"cp":2465.64},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002215,"cp":2367.56},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002215,"cp":2358.05},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002215,"cp":2370.27},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002215,"cp":2265.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002215,"cp":2305.6},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002215,"cp":2322.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002215,"cp":2261.49},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002215,"cp":2249.68},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002215,"cp":2194.72},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002215,"cp":2184.7},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002215,"cp":2171.13},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002215,"cp":2113.22},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002215,"cp":2114.08},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002215,"cp":2166.23},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002215,"cp":2125.92},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002215,"cp":2174.82},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002215,"cp":2187.5},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002215,"cp":2194.7},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002215,"cp":2190.55},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002215,"cp":2287.47},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002215,"cp":2315.42},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002215,"cp":2318.04},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002215,"cp":2227.24},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002215,"cp":2198.45},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002215,"cp":2197.95},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002215,"cp":2160.42},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002215,"cp":2152.28},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002215,"cp":2109.84},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002215,"cp":2127.73},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002215,"cp":2161.06},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002215,"cp":2205.47},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002215,"cp":2185.47},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002215,"cp":2191.58},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002215,"cp":2266.7},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002215,"cp":2174.42},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002215,"cp":2120.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002215,"cp":2096.13},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002215,"cp":2089.2},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002215,"cp":2083.49},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002215,"cp":2050.86},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002215,"cp":2017.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002215,"cp":2055.31},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002215,"cp":1987.85},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002215,"cp":2031.72},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002215,"cp":2031.98},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002215,"cp":2090.06},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002215,"cp":2081.45},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002215,"cp":2034.63},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002215,"cp":2013.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002215,"cp":2018.99},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002215,"cp":2028.99},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002215,"cp":2086.04},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002215,"cp":2062.87},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002215,"cp":2177.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002215,"cp":2134.06},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002215,"cp":2138.69},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002215,"cp":2094.74},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002215,"cp":2121.19},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002215,"cp":2033.98},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002215,"cp":2021.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002215,"cp":2042.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002215,"cp":2041.26},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002215,"cp":2084.39},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002215,"cp":2081.7},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002215,"cp":2084.58},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002215,"cp":2057.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002215,"cp":2105.35},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002215,"cp":2099.17},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002215,"cp":2107.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002215,"cp":2146.27},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002215,"cp":1984.72},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002215,"cp":1988.33},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002215,"cp":2007.4},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002215,"cp":2075.33},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002215,"cp":2094.02},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002215,"cp":2095.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002215,"cp":2140.98},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002215,"cp":2505.02},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002215,"cp":2301.76},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002215,"cp":2085.35},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002215,"cp":2155.42},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002215,"cp":2010.66},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002215,"cp":1889.88},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002215,"cp":1800.74},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002215,"cp":1701.69},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002215,"cp":1695.5},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002215,"cp":1631.85},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002215,"cp":1619.27},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002215,"cp":1589.59},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002215,"cp":1569.72},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002215,"cp":1556.8},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002215,"cp":1549.8},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002215,"cp":1542.31},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002215,"cp":1535.14},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002215,"cp":1548.1},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002215,"cp":1566.08},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002215,"cp":1588.54},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002215,"cp":1582.35},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002215,"cp":1597.39},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002215,"cp":1594.92},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002215,"cp":1626.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002215,"cp":1594.21},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002215,"cp":1565.4},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002215,"cp":1591.12},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002215,"cp":1593.81},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002215,"cp":1571.64},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002215,"cp":1580.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002215,"cp":1558.89},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002215,"cp":1583.57},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002215,"cp":1593.27},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002215,"cp":1581.58},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002215,"cp":1567.3},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002215,"cp":1564.49},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002215,"cp":1575.54},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002215,"cp":1565.32},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002215,"cp":1570.86},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002215,"cp":1547.05},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002215,"cp":1555.12},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002215,"cp":1542.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002215,"cp":1538.46},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002215,"cp":1569.31},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002215,"cp":1612.59},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002215,"cp":1619.75},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002215,"cp":1567.56},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002215,"cp":1595.3},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002215,"cp":1581.92},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002215,"cp":1577.82},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002215,"cp":1626.98},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002215,"cp":1676.53},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002215,"cp":1715.22},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002215,"cp":1685.61},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002215,"cp":1709.18},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002215,"cp":1712.91},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002215,"cp":1731.7},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002215,"cp":1745.88},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002215,"cp":1786.92},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002215,"cp":1768.02},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002215,"cp":1736.03},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002215,"cp":1747.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002215,"cp":1708.57},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002215,"cp":1721.72},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002215,"cp":1752.55},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002215,"cp":1752.25},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002215,"cp":1711.07},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002215,"cp":1720.51},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002215,"cp":1723.54},{"date":"2024-06-25T16:00:00.000Z","stockId":1001000000002215,"cp":1771.45},{"date":"2024-06-24T16:00:00.000Z","stockId":1001000000002215,"cp":1750.49},{"date":"2024-06-23T16:00:00.000Z","stockId":1001000000002215,"cp":1774.18},{"date":"2024-06-20T16:00:00.000Z","stockId":1001000000002215,"cp":1802.37},{"date":"2024-06-19T16:00:00.000Z","stockId":1001000000002215,"cp":1828.38},{"date":"2024-06-18T16:00:00.000Z","stockId":1001000000002215,"cp":1853.87},{"date":"2024-06-17T16:00:00.000Z","stockId":1001000000002215,"cp":1783.26},{"date":"2024-06-16T16:00:00.000Z","stockId":1001000000002215,"cp":1769.66},{"date":"2024-06-13T16:00:00.000Z","stockId":1001000000002215,"cp":1767.44},{"date":"2024-06-12T16:00:00.000Z","stockId":1001000000002215,"cp":1776.19},{"date":"2024-06-11T16:00:00.000Z","stockId":1001000000002215,"cp":1743.44},{"date":"2024-06-10T16:00:00.000Z","stockId":1001000000002215,"cp":1762.3},{"date":"2024-06-06T16:00:00.000Z","stockId":1001000000002215,"cp":1760.58},{"date":"2024-06-05T16:00:00.000Z","stockId":1001000000002215,"cp":1804.67},{"date":"2024-06-04T16:00:00.000Z","stockId":1001000000002215,"cp":1777.08},{"date":"2024-06-03T16:00:00.000Z","stockId":1001000000002215,"cp":1778.5},{"date":"2024-06-02T16:00:00.000Z","stockId":1001000000002215,"cp":1768.72},{"date":"2024-05-30T16:00:00.000Z","stockId":1001000000002215,"cp":1731.84},{"date":"2024-05-29T16:00:00.000Z","stockId":1001000000002215,"cp":1762.6},{"date":"2024-05-28T16:00:00.000Z","stockId":1001000000002215,"cp":1762.95},{"date":"2024-05-27T16:00:00.000Z","stockId":1001000000002215,"cp":1802.31},{"date":"2024-05-26T16:00:00.000Z","stockId":1001000000002215,"cp":1812.86},{"date":"2024-05-23T16:00:00.000Z","stockId":1001000000002215,"cp":1761.75},{"date":"2024-05-22T16:00:00.000Z","stockId":1001000000002215,"cp":1811.25},{"date":"2024-05-21T16:00:00.000Z","stockId":1001000000002215,"cp":1831.89},{"date":"2024-05-20T16:00:00.000Z","stockId":1001000000002215,"cp":1800.81},{"date":"2024-05-19T16:00:00.000Z","stockId":1001000000002215,"cp":1856.76},{"date":"2024-05-16T16:00:00.000Z","stockId":1001000000002215,"cp":1849.75},{"date":"2024-05-15T16:00:00.000Z","stockId":1001000000002215,"cp":1842.64},{"date":"2024-05-13T16:00:00.000Z","stockId":1001000000002215,"cp":1824.23},{"date":"2024-05-12T16:00:00.000Z","stockId":1001000000002215,"cp":1813.18},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002215,"cp":1788.71},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002215,"cp":1783.85},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002215,"cp":1729.09},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002215,"cp":1756.17},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002215,"cp":1785.36},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002215,"cp":1771.79},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002215,"cp":1745.81},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002215,"cp":1660.44},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002215,"cp":1675.09},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002215,"cp":1678.81},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000002215,"cp":1597.33},{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000002215,"cp":1610.23},{"date":"2024-04-22T16:00:00.000Z","stockId":1001000000002215,"cp":1534.1},{"date":"2024-04-21T16:00:00.000Z","stockId":1001000000002215,"cp":1484.57},{"date":"2024-04-18T16:00:00.000Z","stockId":1001000000002215,"cp":1459.11},{"date":"2024-04-17T16:00:00.000Z","stockId":1001000000002215,"cp":1495.05},{"date":"2024-04-16T16:00:00.000Z","stockId":1001000000002215,"cp":1488.93},{"date":"2024-04-15T16:00:00.000Z","stockId":1001000000002215,"cp":1483.17},{"date":"2024-04-14T16:00:00.000Z","stockId":1001000000002215,"cp":1534.2},{"date":"2024-04-11T16:00:00.000Z","stockId":1001000000002215,"cp":1537.53}]}