window.pageData = {"fund":{"_id":3000000025938,"name":"华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"025938","tickerId":25938,"shortName":"华泰柏瑞恒生港股通高股息低波动ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-11-13T16:00:00.000Z","pinyin":"htbrhsggtggxdbdjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"indexId":1001000000002033,"fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"index":{"_id":1001000000002033,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSHYLV","tickerId":2033,"name":"恒生港股通高股息低波动指数"},"managers":[{"_id":7001217192200,"name":"李茜","gender":"f","educationCode":"001002","resume":"李茜：女，曾任职于上海市虹口区金融服务局。2015年3月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员。2019年11月至2022年12月任上证中小盘交易型开放式指数证券投资基金、华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金的基金经理。2019年11月起任上证红利交易型开放式指数证券投资基金的基金经理。2020年12月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金、华泰柏瑞中证港股通50交易型开放式指数证券投资基金的基金经理。2021年1月起任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年2月至2024年5月任华泰柏瑞中证智能汽车主题交易型开放式指数证券投资基金、华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金、华泰柏瑞中证稀土产业交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞中证1000交易型开放式指数证券投资基金和华泰柏瑞中证物联网主题交易型开放式指数证券投资基金的基金经理。2021年9月起任华泰柏瑞中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理。2021年11月起任华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金的基金经理。2022年1月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金的基金经理。2022年4月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）的基金经理。2022年12月起任华泰柏瑞中证香港300金融服务交易型开放式指数证券投资基金（QDII）的基金经理。2023年5月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金的基金经理。2023年6月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年12月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年3月起任华泰柏瑞中证A50交易型开放式指数证券投资基金的基金经理。2024年4月起任华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年9月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金的基金经理。","tickerId":1217192200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20721130","exchange":"fm","cnInfoCode":"db20721130","lastUpdated":"2024-12-12T19:14:52.097Z","followedNum":4,"currency":"CNY","workingDate":"2019-11-04T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"lq","appointmentDate":"2025-11-12T16:00:00.000Z"}],"hotMetrics":{"fpr":{"stockId":3000000025938,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.8636363636363636,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.5968815697266994,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.36362003950439936,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.36379960495600644},"fp":{"stockId":3000000025938,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_cagr_p_r_fs":-0.03600360036003669,"f_p_r_m1":-0.0598849117331518,"f_p_r_fys":-7.771561172376096e-16,"f_p_r_m3":-7.771561172376096e-16},"ff":{"stockId":3000000025938,"type":"ff","f_fr_d":"2025-11-17T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000025938,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9639,"f_nv_cr":0.0007267441860465684}},"masterSlaveFunds":[{"_id":3000000025937,"__csrcFundId":16021,"stockCode":"025937","masterFundShortName":"华泰柏瑞恒生港股通高股息低波动ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25937,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞恒生港股通高股息低波动ETF发起式联接A","lastUpdated":"2026-04-03T17:16:22.640Z","name":"华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金发起式联接基金","pinyin":"htbrhsggtggxdbdjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"setUpAssetScale":10019769.18,"setUpDate":"2025-11-12T16:00:00.000Z","setUpShares":10019769.18,"__indexSourceEastMoney":1,"inceptionDate":"2025-11-13T16:00:00.000Z","followedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1001000000002033}]},"index":{"_id":1001000000002033,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSHYLV","tickerId":2033,"hsiSeriesCode":"hshylv","hsiCode":"02033.00","source":"hsi","fsTableType":"hybrid","name":"恒生港股通高股息低波动指数","basePoint":1000,"launchDate":"2017-05-07T16:00:00.000Z","description":"恒生港股通高股息低波动指数旨在反映可通过港股通买卖的香港上市高股息低波动证券的表现。","lastUpdated":"2024-05-16T10:31:08.614Z","followedNum":1436,"series":"strategy","currency":"HKD","factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hshylvc.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hshylvc.pdf","memoNum":65,"constituentsMarkets":["h"],"pinyin":"hsggtggxdbdzs"},"managerEmploymentList":[{"_id":"69cfd3c65af41ca194a8f614","stockId":3000000025938,"source":"cn_info","declarationDate":"2025-11-13T16:00:00.000Z","appointmentDate":"2025-11-12T16:00:00.000Z","isEmployed":true,"managerId":7001217192200,"manager":{"_id":7001217192200,"name":"李茜","tickerId":1217192200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20721130","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025938,"name":"华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"025938","tickerId":25938,"shortName":"华泰柏瑞恒生港股通高股息低波动ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2025-11-13T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000025938,"type":"ff","f_fr_d":"2025-11-17T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0,"managerCagr":-0.036,"managerTotalProfit":-0.036,"indexYearStartProfit":0.0357,"indexCagr":-0.0127,"indexTotalProfit":-0.0127}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9639},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9632},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9602},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9567},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.967},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9743},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9729},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9847},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9773},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9652},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9857},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9891},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9978},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9964},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9994},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.003},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0111},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0104},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0025},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0058},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0147},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0103},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0119},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0253},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0303},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0315},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0222},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.031},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0357},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0217},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.035},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0351},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0285},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0243},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0187},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0163},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0146},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9967},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9928},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0073},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0203},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0103},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9943},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9935},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9873},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9949},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9873},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9854},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9794},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9812},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9816},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9812},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9821},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9768},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9773},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9746},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.974},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9707},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9651},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9639},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9674},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9703},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9757},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9762},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9771},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9785},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9769},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9754},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9739},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9711},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9707},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9832},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9838},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9771},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9814},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9811},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9909},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":1.0023},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9949},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.992},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025938,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"stockId":1001000000002033,"date":"2026-04-01T16:00:00.000Z","cp":4627.68},{"stockId":1001000000002033,"date":"2026-03-31T16:00:00.000Z","cp":4601.69},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002033,"cp":4570.81},{"stockId":1001000000002033,"date":"2026-03-29T16:00:00.000Z","cp":4620.95},{"stockId":1001000000002033,"date":"2026-03-26T16:00:00.000Z","cp":4660.16},{"stockId":1001000000002033,"date":"2026-03-25T16:00:00.000Z","cp":4652.71},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002033,"cp":4729.03},{"stockId":1001000000002033,"date":"2026-03-23T16:00:00.000Z","cp":4694.07},{"stockId":1001000000002033,"date":"2026-03-22T16:00:00.000Z","cp":4624.14},{"stockId":1001000000002033,"date":"2026-03-19T16:00:00.000Z","cp":4743.63},{"stockId":1001000000002033,"date":"2026-03-18T16:00:00.000Z","cp":4756.57},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002033,"cp":4807.76},{"stockId":1001000000002033,"date":"2026-03-16T16:00:00.000Z","cp":4791.71},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002033,"cp":4799.42},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002033,"cp":4821.45},{"stockId":1001000000002033,"date":"2026-03-11T16:00:00.000Z","cp":4866.52},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002033,"cp":4865.43},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002033,"cp":4816.52},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002033,"cp":4817.1},{"stockId":1001000000002033,"date":"2026-03-05T16:00:00.000Z","cp":4878.37},{"stockId":1001000000002033,"date":"2026-03-04T16:00:00.000Z","cp":4810.83},{"stockId":1001000000002033,"date":"2026-03-03T16:00:00.000Z","cp":4809.82},{"stockId":1001000000002033,"date":"2026-03-02T16:00:00.000Z","cp":4895.17},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002033,"cp":4909.6},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002033,"cp":4917.72},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002033,"cp":4863.71},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002033,"cp":4907.81},{"stockId":1001000000002033,"date":"2026-02-23T16:00:00.000Z","cp":4923.28},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002033,"cp":4921.18},{"stockId":1001000000002033,"date":"2026-02-19T16:00:00.000Z","cp":4851.2},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002033,"cp":4871.09},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002033,"cp":4847.06},{"stockId":1001000000002033,"date":"2026-02-11T16:00:00.000Z","cp":4914.49},{"stockId":1001000000002033,"date":"2026-02-10T16:00:00.000Z","cp":4918.13},{"stockId":1001000000002033,"date":"2026-02-09T16:00:00.000Z","cp":4879.36},{"stockId":1001000000002033,"date":"2026-02-08T16:00:00.000Z","cp":4852.21},{"stockId":1001000000002033,"date":"2026-02-05T16:00:00.000Z","cp":4816.25},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002033,"cp":4804.36},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002033,"cp":4799.74},{"stockId":1001000000002033,"date":"2026-02-02T16:00:00.000Z","cp":4699.45},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002033,"cp":4671.42},{"stockId":1001000000002033,"date":"2026-01-29T16:00:00.000Z","cp":4746.53},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002033,"cp":4806.12},{"stockId":1001000000002033,"date":"2026-01-27T16:00:00.000Z","cp":4754},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002033,"cp":4660.96},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002033,"cp":4656.44},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002033,"cp":4618.98},{"stockId":1001000000002033,"date":"2026-01-21T16:00:00.000Z","cp":4651.22},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002033,"cp":4613.53},{"stockId":1001000000002033,"date":"2026-01-19T16:00:00.000Z","cp":4603.42},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002033,"cp":4569.58},{"stockId":1001000000002033,"date":"2026-01-15T16:00:00.000Z","cp":4576.47},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002033,"cp":4577.76},{"stockId":1001000000002033,"date":"2026-01-13T16:00:00.000Z","cp":4578.31},{"stockId":1001000000002033,"date":"2026-01-12T16:00:00.000Z","cp":4581.63},{"stockId":1001000000002033,"date":"2026-01-11T16:00:00.000Z","cp":4552.5},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002033,"cp":4552.84},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002033,"cp":4530.16},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002033,"cp":4527.74},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002033,"cp":4509.56},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002033,"cp":4481.55},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002033,"cp":4508.12},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002033,"cp":4468.04},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002033,"cp":4479.81},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002033,"cp":4492.28},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002033,"cp":4519.17},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002033,"cp":4523.52},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002033,"cp":4513.48},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002033,"cp":4505.51},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002033,"cp":4493.88},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002033,"cp":4479.8},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002033,"cp":4478.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002033,"cp":4544.11},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002033,"cp":4545.65},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002033,"cp":4505.46},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002033,"cp":4524.71},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002033,"cp":4521.36},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002033,"cp":4575.79},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002033,"cp":4637.71},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002033,"cp":4645.65},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002033,"cp":4642.41},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002033,"cp":4675.48},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002033,"cp":4605.94},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002033,"cp":4587.33},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002033,"cp":4610.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002033,"cp":4622.54},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002033,"cp":4606.22},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002033,"cp":4589.33},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002033,"cp":4545.76},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002033,"cp":4633.32},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002033,"cp":4632.45},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002033,"cp":4616},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002033,"cp":4705.22},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002033,"cp":4687.39},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002033,"cp":4744.21},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002033,"cp":4750.78},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002033,"cp":4700.99},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002033,"cp":4690.06},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002033,"cp":4630.58},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002033,"cp":4613.94},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002033,"cp":4563.12},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002033,"cp":4540.94},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002033,"cp":4525.07},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002033,"cp":4456.43},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002033,"cp":4516.71},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002033,"cp":4506.62},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002033,"cp":4540.61},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002033,"cp":4519.12},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002033,"cp":4511.99},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002033,"cp":4484.88},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002033,"cp":4478.8},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002033,"cp":4472.02},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002033,"cp":4414.61},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002033,"cp":4478.16},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002033,"cp":4422.8},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002033,"cp":4354.71},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002033,"cp":4364.74},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002033,"cp":4362.49},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002033,"cp":4367.32},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002033,"cp":4262.89},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002033,"cp":4274.4},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002033,"cp":4295.79},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002033,"cp":4305.49},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002033,"cp":4298.53},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002033,"cp":4307.55},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002033,"cp":4291.58},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002033,"cp":4277.38},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002033,"cp":4334.63},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002033,"cp":4339.12},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002033,"cp":4349.47},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002033,"cp":4413.01},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002033,"cp":4409.55},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002033,"cp":4463},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002033,"cp":4450},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002033,"cp":4448.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002033,"cp":4454.46},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002033,"cp":4465.04},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002033,"cp":4449.02},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002033,"cp":4431.01},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002033,"cp":4439.77},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002033,"cp":4413.02},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002033,"cp":4347.97},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002033,"cp":4379.39},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002033,"cp":4403.71},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002033,"cp":4399.85},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002033,"cp":4394.2},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002033,"cp":4410.96},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002033,"cp":4402.7},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002033,"cp":4454.12},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002033,"cp":4498.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002033,"cp":4469.84},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002033,"cp":4506.8},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002033,"cp":4482.69},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002033,"cp":4488.38},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002033,"cp":4485.44},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002033,"cp":4523.59},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002033,"cp":4567.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002033,"cp":4583.45},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002033,"cp":4567.58},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002033,"cp":4527.68},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002033,"cp":4539.29},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002033,"cp":4551.04},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002033,"cp":4503.68},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002033,"cp":4500.81},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002033,"cp":4450.66},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002033,"cp":4419.66},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002033,"cp":4474.99},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002033,"cp":4551.61},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002033,"cp":4563.52},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002033,"cp":4567.24},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002033,"cp":4574.92},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002033,"cp":4575.78},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002033,"cp":4539.43},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002033,"cp":4511.77},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002033,"cp":4469.18},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002033,"cp":4413.73},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002033,"cp":4387.91},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002033,"cp":4401.88},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002033,"cp":4407.87},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002033,"cp":4415.76},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002033,"cp":4385.5},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002033,"cp":4384.08},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002033,"cp":4339.7},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002033,"cp":4373.61},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002033,"cp":4372.78},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002033,"cp":4362.3},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002033,"cp":4349.37},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002033,"cp":4346.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002033,"cp":4266.89},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002033,"cp":4302.36},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002033,"cp":4326.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002033,"cp":4346.49},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002033,"cp":4317.39},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002033,"cp":4267.75},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002033,"cp":4230.1},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002033,"cp":4187.35},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002033,"cp":4257.31},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002033,"cp":4260.78},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002033,"cp":4271.44},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002033,"cp":4251.7},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002033,"cp":4216.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002033,"cp":4221.61},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002033,"cp":4178.77},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002033,"cp":4144.63},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002033,"cp":4126.22},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002033,"cp":4113.95},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002033,"cp":4114.36},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002033,"cp":4103.26},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002033,"cp":4029.1},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002033,"cp":4061.17},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002033,"cp":4093.33},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002033,"cp":4086.52},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002033,"cp":4071.39},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002033,"cp":4067.05},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002033,"cp":4073.7},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002033,"cp":4072.02},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002033,"cp":4092.13},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002033,"cp":4064.82},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002033,"cp":4040.1},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002033,"cp":4016.6},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002033,"cp":4033.06},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002033,"cp":4050.92},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002033,"cp":4000.29},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002033,"cp":3998.32},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002033,"cp":3927.42},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002033,"cp":3886.09},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002033,"cp":3880.32},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002033,"cp":3852.05},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002033,"cp":3828.04},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002033,"cp":3818.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002033,"cp":3803.06},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002033,"cp":3815.19},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002033,"cp":3777.12},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002033,"cp":3777.37},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002033,"cp":3784.62},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002033,"cp":3763.51},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002033,"cp":3728.33},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002033,"cp":3712.65},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002033,"cp":3747.19},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002033,"cp":3730.04},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002033,"cp":3648.68},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002033,"cp":3618.51},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002033,"cp":3571.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002033,"cp":3565.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002033,"cp":3524.04},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002033,"cp":3891.76},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002033,"cp":3940.18},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002033,"cp":3918.73},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002033,"cp":3879.92},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002033,"cp":3904.49},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002033,"cp":3935.45},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002033,"cp":3916.4},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002033,"cp":3911.77},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002033,"cp":3942.66},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002033,"cp":3942.44},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002033,"cp":3987.18},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002033,"cp":4024.39},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002033,"cp":4011.84},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002033,"cp":3964.14},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002033,"cp":3926.16},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002033,"cp":3910.04},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002033,"cp":3916.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002033,"cp":3918.11},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002033,"cp":3896.73},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002033,"cp":3885.44},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002033,"cp":3883.07},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002033,"cp":3848.05},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002033,"cp":3766.28},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002033,"cp":3774.86},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002033,"cp":3753.53},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002033,"cp":3840.41},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002033,"cp":3843.75},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002033,"cp":3758.04},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002033,"cp":3803.3},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002033,"cp":3785.05},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002033,"cp":3765.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002033,"cp":3771.32},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002033,"cp":3784.21},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002033,"cp":3780.61},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002033,"cp":3736.75},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002033,"cp":3689.67},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002033,"cp":3740.73},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002033,"cp":3667.52},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002033,"cp":3694.8},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002033,"cp":3688.57},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002033,"cp":3704.88},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002033,"cp":3669.35},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002033,"cp":3691.03},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002033,"cp":3665.18},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002033,"cp":3670.46},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002033,"cp":3708.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002033,"cp":3676.85},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002033,"cp":3650.83},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002033,"cp":3624.34},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002033,"cp":3655.2},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002033,"cp":3648.39},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002033,"cp":3622.99},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002033,"cp":3603.64},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002033,"cp":3581.44},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002033,"cp":3569.12},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002033,"cp":3519.06},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002033,"cp":3544.21},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002033,"cp":3586.73},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002033,"cp":3583.72},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002033,"cp":3613.41},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002033,"cp":3638.76},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002033,"cp":3641.72},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002033,"cp":3653.74},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002033,"cp":3755.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002033,"cp":3741},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002033,"cp":3741.23},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002033,"cp":3718.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002033,"cp":3672.18},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002033,"cp":3620.91},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002033,"cp":3644.17},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002033,"cp":3675.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002033,"cp":3647.37},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002033,"cp":3675.8},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002033,"cp":3673.03},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002033,"cp":3744.17},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002033,"cp":3704.04},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002033,"cp":3705.34},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002033,"cp":3744.86},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002033,"cp":3659.69},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002033,"cp":3621.62},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002033,"cp":3631.07},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002033,"cp":3625.76},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002033,"cp":3585.75},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002033,"cp":3541.35},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002033,"cp":3517.94},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002033,"cp":3561.23},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002033,"cp":3516.99},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002033,"cp":3530.19},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002033,"cp":3543.99},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002033,"cp":3624.58},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002033,"cp":3635.98},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002033,"cp":3633.54},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002033,"cp":3611.71},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002033,"cp":3547.07},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002033,"cp":3543.11},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002033,"cp":3601.72},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002033,"cp":3608.59},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002033,"cp":3691.89},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002033,"cp":3759.76},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002033,"cp":3814.79},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002033,"cp":3739.14},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002033,"cp":3784.83},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002033,"cp":3706.68},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002033,"cp":3675.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002033,"cp":3643.63},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002033,"cp":3645.92},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002033,"cp":3699.96},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002033,"cp":3745.68},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002033,"cp":3721.63},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002033,"cp":3715.46},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002033,"cp":3739.83},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002033,"cp":3727.39},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002033,"cp":3706.36},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002033,"cp":3746.21},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002033,"cp":3626.02},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002033,"cp":3687.6},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002033,"cp":3655.17},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002033,"cp":3782.18},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002033,"cp":3773.26},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002033,"cp":3645.67},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002033,"cp":3775.18},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002033,"cp":4236.23},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002033,"cp":4019},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002033,"cp":3890.07},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002033,"cp":3921.28},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002033,"cp":3682.55},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002033,"cp":3573.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002033,"cp":3510.04},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002033,"cp":3419.92},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002033,"cp":3392.72},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002033,"cp":3274.8},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002033,"cp":3260.79},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002033,"cp":3227.07},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002033,"cp":3191.34},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002033,"cp":3157.09},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002033,"cp":3154.94},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002033,"cp":3127.83},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002033,"cp":3103.3},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002033,"cp":3158.38},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002033,"cp":3187.79},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002033,"cp":3246.71},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002033,"cp":3248.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002033,"cp":3281.34},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002033,"cp":3313.52},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002033,"cp":3337.74},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002033,"cp":3337.17},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002033,"cp":3344.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002033,"cp":3366.02},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002033,"cp":3321.8},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002033,"cp":3299.11},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002033,"cp":3296.67},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002033,"cp":3291.14},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002033,"cp":3305.13},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002033,"cp":3320},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002033,"cp":3282.97},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002033,"cp":3257.83},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002033,"cp":3241.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002033,"cp":3243.12},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002033,"cp":3232.94},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002033,"cp":3233.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002033,"cp":3211.89},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002033,"cp":3218.82},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002033,"cp":3167.25},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002033,"cp":3168.71},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002033,"cp":3239.41},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002033,"cp":3255.94},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002033,"cp":3250.46},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002033,"cp":3206.52},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002033,"cp":3253},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002033,"cp":3220.16},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002033,"cp":3225.99},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002033,"cp":3290.02},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002033,"cp":3276.02},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002033,"cp":3277.52},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002033,"cp":3250.03},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002033,"cp":3309.83},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002033,"cp":3281.98},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002033,"cp":3306.82},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002033,"cp":3347.3},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002033,"cp":3376.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002033,"cp":3311.77},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002033,"cp":3271.04},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002033,"cp":3315.68},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002033,"cp":3320.14},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002033,"cp":3360.91},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002033,"cp":3403.98},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002033,"cp":3398.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002033,"cp":3383.76},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002033,"cp":3353.67},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002033,"cp":3311.83},{"stockId":1001000000002033,"date":"2024-06-25T16:00:00.000Z","cp":3374.35},{"stockId":1001000000002033,"date":"2024-06-24T16:00:00.000Z","cp":3374.71},{"stockId":1001000000002033,"date":"2024-06-23T16:00:00.000Z","cp":3355.03},{"stockId":1001000000002033,"date":"2024-06-20T16:00:00.000Z","cp":3357.59},{"stockId":1001000000002033,"date":"2024-06-19T16:00:00.000Z","cp":3407.07},{"stockId":1001000000002033,"date":"2024-06-18T16:00:00.000Z","cp":3405.85},{"stockId":1001000000002033,"date":"2024-06-17T16:00:00.000Z","cp":3338.67},{"stockId":1001000000002033,"date":"2024-06-16T16:00:00.000Z","cp":3308.98},{"stockId":1001000000002033,"date":"2024-06-13T16:00:00.000Z","cp":3336.71},{"stockId":1001000000002033,"date":"2024-06-12T16:00:00.000Z","cp":3344.39},{"stockId":1001000000002033,"date":"2024-06-11T16:00:00.000Z","cp":3329.61},{"stockId":1001000000002033,"date":"2024-06-10T16:00:00.000Z","cp":3346.18},{"stockId":1001000000002033,"date":"2024-06-06T16:00:00.000Z","cp":3428.35},{"stockId":1001000000002033,"date":"2024-06-05T16:00:00.000Z","cp":3413.31},{"stockId":1001000000002033,"date":"2024-06-04T16:00:00.000Z","cp":3408.1},{"stockId":1001000000002033,"date":"2024-06-03T16:00:00.000Z","cp":3439.8},{"stockId":1001000000002033,"date":"2024-06-02T16:00:00.000Z","cp":3434.76},{"stockId":1001000000002033,"date":"2024-05-30T16:00:00.000Z","cp":3396.65},{"stockId":1001000000002033,"date":"2024-05-29T16:00:00.000Z","cp":3409.51},{"stockId":1001000000002033,"date":"2024-05-28T16:00:00.000Z","cp":3463.05},{"stockId":1001000000002033,"date":"2024-05-27T16:00:00.000Z","cp":3507.91},{"stockId":1001000000002033,"date":"2024-05-26T16:00:00.000Z","cp":3516.41},{"stockId":1001000000002033,"date":"2024-05-23T16:00:00.000Z","cp":3470.6},{"stockId":1001000000002033,"date":"2024-05-22T16:00:00.000Z","cp":3505.05},{"stockId":1001000000002033,"date":"2024-05-21T16:00:00.000Z","cp":3552.45},{"stockId":1001000000002033,"date":"2024-05-20T16:00:00.000Z","cp":3545.33},{"stockId":1001000000002033,"date":"2024-05-19T16:00:00.000Z","cp":3584.89},{"stockId":1001000000002033,"date":"2024-05-16T16:00:00.000Z","cp":3575.47},{"stockId":1001000000002033,"date":"2024-05-15T16:00:00.000Z","cp":3543.01},{"stockId":1001000000002033,"date":"2024-05-13T16:00:00.000Z","cp":3482.25},{"stockId":1001000000002033,"date":"2024-05-12T16:00:00.000Z","cp":3514.28},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002033,"cp":3471.39},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002033,"cp":3340.4},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002033,"cp":3302.53},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002033,"cp":3335.03},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002033,"cp":3321.69},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002033,"cp":3293.83},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002033,"cp":3272.67},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002033,"cp":3271.83},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002033,"cp":3283.9},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002033,"cp":3255.44},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000002033,"cp":3228.53},{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000002033,"cp":3199.86},{"date":"2024-04-22T16:00:00.000Z","stockId":1001000000002033,"cp":3169.5},{"date":"2024-04-21T16:00:00.000Z","stockId":1001000000002033,"cp":3156.17},{"date":"2024-04-18T16:00:00.000Z","stockId":1001000000002033,"cp":3149.27},{"date":"2024-04-17T16:00:00.000Z","stockId":1001000000002033,"cp":3147.37},{"date":"2024-04-16T16:00:00.000Z","stockId":1001000000002033,"cp":3127.23},{"date":"2024-04-15T16:00:00.000Z","stockId":1001000000002033,"cp":3104.26},{"date":"2024-04-14T16:00:00.000Z","stockId":1001000000002033,"cp":3141.39},{"date":"2024-04-11T16:00:00.000Z","stockId":1001000000002033,"cp":3127.98},{"date":"2024-04-10T16:00:00.000Z","stockId":1001000000002033,"cp":3180.66},{"date":"2024-04-09T16:00:00.000Z","stockId":1001000000002033,"cp":3180.8},{"date":"2024-04-08T16:00:00.000Z","stockId":1001000000002033,"cp":3143.96},{"date":"2024-04-07T16:00:00.000Z","stockId":1001000000002033,"cp":3131.47}]}