window.pageData = {"fund":{"_id":3000000026207,"name":"宝盈恒生科技指数型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026207","tickerId":26207,"shortName":"宝盈恒生科技指数（QDII）C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-01-15T16:00:00.000Z","pinyin":"byhskjzsxzqtzjj(qdii)","fundCollectionId":4000050120000,"indexId":1001000000002083,"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSTECH","tickerId":2083,"name":"恒生科技指数"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"name":"蔡丹","stockType":"fund_manager","stockCode":"db20275614","exchange":"fm","tickerId":304170100},{"name":"侯嘉敏","stockType":"fund_manager","stockCode":"db20804867","exchange":"fm","tickerId":81013219240}],"hotMetrics":{"fpr":{"stockId":3000000026207,"type":"fpr","f_cagr_p_r_fs_ssc":589,"f_cagr_p_r_fs_ssrp":0.9659863945578231,"f_p_r_m1_ssc":587,"f_p_r_m1_ssrp":0.6877133105802048,"f_p_r_m3_ssc":578,"f_p_r_m3_ssrp":0.75736568457539},"fp":{"stockId":3000000026207,"type":"fp","last_data_date":"2026-05-18T16:00:00.000Z","f_p_r_m1":-0.0386200911260578,"f_cagr_p_r_fs":-0.11380000000000057,"f_p_r_m3":-0.08723864455659758},"f_nlacan":{"stockId":3000000026207,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":0.8862,"f_nv_cr":0.0014690925528308973},"f_as":{"stockId":3000000026207,"type":"f_as","f_tas":234870602.688,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026206,"__csrcFundId":16347,"stockCode":"026206","masterFundShortName":"宝盈恒生科技指数（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":26206,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"宝盈恒生科技指数（QDII）(026206)","lastUpdated":"2026-05-15T17:13:06.503Z","name":"宝盈恒生科技指数型证券投资基金（QDII）","pinyin":"byhskjzsxzqtzjj(qdii)","fundCollectionId":4000050120000,"__indexSourceEastMoney":1,"inceptionDate":"2026-01-15T16:00:00.000Z","setUpAssetScale":581632295.12,"setUpDate":"2026-01-15T16:00:00.000Z","setUpShares":581632295.12,"indexFundFlag":1,"indexId":1001000000002083}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026206,"stockId":1000000000001211,"holdings":653100,"marketCap":61010061,"netValueRatio":0.0849,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026206,"stockId":1000000000003690,"holdings":830500,"marketCap":60826403,"netValueRatio":0.0847,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026206,"stockId":1000000000001810,"holdings":1989600,"marketCap":55793342,"netValueRatio":0.0777,"quarterlyChange":-0.19185750636132293,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026206,"stockId":1000000000000700,"holdings":123100,"marketCap":52606514,"netValueRatio":0.0732,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026206,"stockId":1000000000009999,"holdings":325900,"marketCap":49061955,"netValueRatio":0.0683,"quarterlyChange":-0.19747495806150916,"stock":{"stockType":"company","exchange":"hk","stockCode":"09999","tickerId":9999,"name":"网易-S"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026206,"stockId":1000000000009988,"holdings":466100,"marketCap":48973616,"netValueRatio":0.0682,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026206,"stockId":1000000000000981,"holdings":961500,"marketCap":43042090,"netValueRatio":0.0599,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026206,"stockId":1000000000009618,"holdings":364400,"marketCap":36421758,"netValueRatio":0.0507,"quarterlyChange":0.014336917562724372,"stock":{"stockType":"company","exchange":"hk","stockCode":"09618","tickerId":9618,"name":"京东集团-SW"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026206,"stockId":1000000000001024,"holdings":692000,"marketCap":27568383,"netValueRatio":0.0384,"quarterlyChange":-0.2944487881157152,"stock":{"stockType":"company","exchange":"hk","stockCode":"01024","tickerId":1024,"name":"快手-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026206,"stockId":1000000000009888,"holdings":282950,"marketCap":26407105,"netValueRatio":0.0368,"quarterlyChange":-0.19619771863117774,"stock":{"stockType":"company","exchange":"hk","stockCode":"09888","tickerId":9888,"name":"百度集团-SW"}}]},"index":{"_id":1001000000002083,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSTECH","tickerId":2083,"hsiSeriesCode":"hstech","hsiCode":"02083.00","source":"hsi","fsTableType":"non_financial","name":"恒生科技指数","series":"sector","basePoint":1000,"launchDate":"2020-06-30T16:00:00.000Z","description":"恒生科技指数代表经筛选后最大30间与科技主题高度相关的香港上市公司。","lastUpdated":"2024-05-16T10:31:08.639Z","followedNum":7044,"indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hstechc.pdf","currency":"HKD","memoNum":151,"constituentsMarkets":["h"],"pinyin":"hskjzs"},"managerEmploymentList":[{"_id":"6a0c7c42acfc6c5076cc06d4","stockId":3000000026207,"source":"cn_info","declarationDate":"2026-01-16T16:00:00.000Z","appointmentDate":"2026-01-15T16:00:00.000Z","isEmployed":true,"managerId":7000304170100,"manager":{"_id":7000304170100,"name":"蔡丹","tickerId":304170100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20275614","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000026207,"name":"宝盈恒生科技指数型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"026207","tickerId":26207,"shortName":"宝盈恒生科技指数（QDII）C","currency":"CNY","exchange":"jj","inceptionDate":"2026-01-15T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000026207,"type":"f_as","f_tas":234870602.688,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerCagr":-0.1138,"managerTotalProfit":-0.1138,"indexCagr":-0.1657,"indexTotalProfit":-0.1657},{"_id":"6a0c7c42acfc6c5076cc06d5","stockId":3000000026207,"source":"cn_info","declarationDate":"2026-01-16T16:00:00.000Z","appointmentDate":"2026-01-15T16:00:00.000Z","isEmployed":true,"managerId":7081013219240,"manager":{"_id":7081013219240,"name":"侯嘉敏","tickerId":81013219240,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20804867","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000026207,"name":"宝盈恒生科技指数型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"026207","tickerId":26207,"shortName":"宝盈恒生科技指数（QDII）C","currency":"CNY","exchange":"jj","inceptionDate":"2026-01-15T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000026207,"type":"f_as","f_tas":234870602.688,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerCagr":-0.1138,"managerTotalProfit":-0.1138,"indexCagr":-0.1657,"indexTotalProfit":-0.1657}],"influencesList":[],"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8862},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8849},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9009},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9237},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9272},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.923},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9299},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9293},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.932},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.907},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8911},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8976},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.883},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9025},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8973},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8909},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9077},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9238},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9253},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9218},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9296},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8979},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8881},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8836},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8902},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8837},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.901},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.86},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8609},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8603},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8752},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8592},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8668},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8816},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8788},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9036},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8875},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8686},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8933},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9146},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.932},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9333},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9355},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9139},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9208},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9245},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9264},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9111},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9099},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8871},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8947},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.8997},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9181},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9397},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9361},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9573},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9599},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9709},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9731},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":0.9972},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":1.0021},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000026207,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1001000000002083,"date":"2026-05-19T16:00:00.000Z","cp":4873.82},{"stockId":1001000000002083,"date":"2026-05-18T16:00:00.000Z","cp":4857.46},{"stockId":1001000000002083,"date":"2026-05-17T16:00:00.000Z","cp":4844.94},{"stockId":1001000000002083,"date":"2026-05-14T16:00:00.000Z","cp":4941.14},{"date":"2026-05-13T16:00:00.000Z","stockId":1001000000002083,"cp":5076.2},{"stockId":1001000000002083,"date":"2026-05-12T16:00:00.000Z","cp":5093.85},{"date":"2026-05-11T16:00:00.000Z","stockId":1001000000002083,"cp":5070.61},{"stockId":1001000000002083,"date":"2026-05-10T16:00:00.000Z","cp":5106.4},{"date":"2026-05-07T16:00:00.000Z","stockId":1001000000002083,"cp":5102.79},{"date":"2026-05-06T16:00:00.000Z","stockId":1001000000002083,"cp":5121.1},{"date":"2026-05-05T16:00:00.000Z","stockId":1001000000002083,"cp":4969.2},{"stockId":1001000000002083,"date":"2026-05-04T16:00:00.000Z","cp":4929.68},{"date":"2026-05-03T16:00:00.000Z","stockId":1001000000002083,"cp":4976.7},{"stockId":1001000000002083,"date":"2026-04-29T16:00:00.000Z","cp":4871.32},{"date":"2026-04-28T16:00:00.000Z","stockId":1001000000002083,"cp":4910.02},{"stockId":1001000000002083,"date":"2026-04-27T16:00:00.000Z","cp":4827.19},{"stockId":1001000000002083,"date":"2026-04-26T16:00:00.000Z","cp":4939.84},{"date":"2026-04-23T16:00:00.000Z","stockId":1001000000002083,"cp":4902.2},{"stockId":1001000000002083,"date":"2026-04-22T16:00:00.000Z","cp":4865.52},{"date":"2026-04-21T16:00:00.000Z","stockId":1001000000002083,"cp":4963.94},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000002083,"cp":5061.5},{"date":"2026-04-19T16:00:00.000Z","stockId":1001000000002083,"cp":5065.63},{"date":"2026-04-16T16:00:00.000Z","stockId":1001000000002083,"cp":5042.68},{"date":"2026-04-15T16:00:00.000Z","stockId":1001000000002083,"cp":5092.08},{"stockId":1001000000002083,"date":"2026-04-14T16:00:00.000Z","cp":4911.79},{"date":"2026-04-13T16:00:00.000Z","stockId":1001000000002083,"cp":4851.96},{"date":"2026-04-12T16:00:00.000Z","stockId":1001000000002083,"cp":4822.01},{"stockId":1001000000002083,"date":"2026-04-09T16:00:00.000Z","cp":4860.26},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002083,"cp":4821.67},{"date":"2026-04-07T16:00:00.000Z","stockId":1001000000002083,"cp":4923.25},{"stockId":1001000000002083,"date":"2026-04-01T16:00:00.000Z","cp":4679.1},{"stockId":1001000000002083,"date":"2026-03-31T16:00:00.000Z","cp":4756.45},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002083,"cp":4649.82},{"stockId":1001000000002083,"date":"2026-03-29T16:00:00.000Z","cp":4690.08},{"stockId":1001000000002083,"date":"2026-03-26T16:00:00.000Z","cp":4778.01},{"stockId":1001000000002083,"date":"2026-03-25T16:00:00.000Z","cp":4761.54},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002083,"cp":4922.94},{"stockId":1001000000002083,"date":"2026-03-23T16:00:00.000Z","cp":4830.89},{"stockId":1001000000002083,"date":"2026-03-22T16:00:00.000Z","cp":4712.48},{"stockId":1001000000002083,"date":"2026-03-19T16:00:00.000Z","cp":4872.38},{"stockId":1001000000002083,"date":"2026-03-18T16:00:00.000Z","cp":4996.28},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002083,"cp":5108.3},{"stockId":1001000000002083,"date":"2026-03-16T16:00:00.000Z","cp":5107.64},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002083,"cp":5111.78},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002083,"cp":4978.08},{"stockId":1001000000002083,"date":"2026-03-11T16:00:00.000Z","cp":5027.64},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002083,"cp":5054.85},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002083,"cp":5060.53},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002083,"cp":4941.73},{"stockId":1001000000002083,"date":"2026-03-05T16:00:00.000Z","cp":4947.5},{"stockId":1001000000002083,"date":"2026-03-04T16:00:00.000Z","cp":4796.33},{"stockId":1001000000002083,"date":"2026-03-03T16:00:00.000Z","cp":4829.5},{"stockId":1001000000002083,"date":"2026-03-02T16:00:00.000Z","cp":4876.53},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002083,"cp":4989.37},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002083,"cp":5137.84},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002083,"cp":5109.33},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002083,"cp":5260.5},{"stockId":1001000000002083,"date":"2026-02-23T16:00:00.000Z","cp":5270.7},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002083,"cp":5385.35},{"stockId":1001000000002083,"date":"2026-02-19T16:00:00.000Z","cp":5211.5},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002083,"cp":5367.52},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002083,"cp":5360.42},{"stockId":1001000000002083,"date":"2026-02-11T16:00:00.000Z","cp":5408.98},{"stockId":1001000000002083,"date":"2026-02-10T16:00:00.000Z","cp":5499.99},{"stockId":1001000000002083,"date":"2026-02-09T16:00:00.000Z","cp":5451.03},{"stockId":1001000000002083,"date":"2026-02-08T16:00:00.000Z","cp":5417.6},{"stockId":1001000000002083,"date":"2026-02-05T16:00:00.000Z","cp":5346.2},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002083,"cp":5406.13},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002083,"cp":5366.44},{"stockId":1001000000002083,"date":"2026-02-02T16:00:00.000Z","cp":5467.26},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002083,"cp":5526.31},{"stockId":1001000000002083,"date":"2026-01-29T16:00:00.000Z","cp":5718.18},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002083,"cp":5841.1},{"stockId":1001000000002083,"date":"2026-01-27T16:00:00.000Z","cp":5900.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002083,"cp":5754.72},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002083,"cp":5725.99},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002083,"cp":5798.01},{"stockId":1001000000002083,"date":"2026-01-21T16:00:00.000Z","cp":5762.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002083,"cp":5746.3},{"stockId":1001000000002083,"date":"2026-01-19T16:00:00.000Z","cp":5683.44},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002083,"cp":5749.98},{"stockId":1001000000002083,"date":"2026-01-15T16:00:00.000Z","cp":5822.18},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002083,"cp":5828.35},{"stockId":1001000000002083,"date":"2026-01-13T16:00:00.000Z","cp":5908.26},{"stockId":1001000000002083,"date":"2026-01-12T16:00:00.000Z","cp":5869.79},{"stockId":1001000000002083,"date":"2026-01-11T16:00:00.000Z","cp":5863.2},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002083,"cp":5687.14},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002083,"cp":5678.34},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002083,"cp":5738.52},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002083,"cp":5825.26},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002083,"cp":5741.63},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002083,"cp":5736.44},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002083,"cp":5515.98},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002083,"cp":5578.38},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002083,"cp":5483.01},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002083,"cp":5499.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002083,"cp":5488.89},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002083,"cp":5526.83},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002083,"cp":5479.04},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002083,"cp":5418.29},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002083,"cp":5457.95},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002083,"cp":5402.51},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002083,"cp":5498.42},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002083,"cp":5638.05},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002083,"cp":5534.59},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002083,"cp":5581.1},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002083,"cp":5554.68},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002083,"cp":5662.55},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002083,"cp":5662.46},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002083,"cp":5615.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002083,"cp":5534.92},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002083,"cp":5624.04},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002083,"cp":5644.76},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002083,"cp":5599.11},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002083,"cp":5598.05},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002083,"cp":5618.36},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002083,"cp":5612.03},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002083,"cp":5545.56},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002083,"cp":5395.49},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002083,"cp":5574.59},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002083,"cp":5606.9},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002083,"cp":5645.73},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002083,"cp":5756.88},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002083,"cp":5812.8},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002083,"cp":5981.3},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002083,"cp":5933.99},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002083,"cp":5924.39},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002083,"cp":5915.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002083,"cp":5837.36},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002083,"cp":5944.22},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002083,"cp":5785.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002083,"cp":5818.29},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002083,"cp":5922.48},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002083,"cp":5908.08},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002083,"cp":6051.76},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002083,"cp":6093.44},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002083,"cp":6171.08},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002083,"cp":6059.89},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002083,"cp":5951.45},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002083,"cp":5923.09},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002083,"cp":6007.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002083,"cp":5933.17},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002083,"cp":5760.38},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002083,"cp":6003.56},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002083,"cp":6075.27},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002083,"cp":5923.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002083,"cp":6145.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002083,"cp":6259.75},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002083,"cp":6471.34},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002083,"cp":6514.19},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002083,"cp":6550.3},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002083,"cp":6622.85},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002083,"cp":6682.86},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002083,"cp":6465.66},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002083,"cp":6324.25},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002083,"cp":6195.11},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002083,"cp":6379.19},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002083,"cp":6323.15},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002083,"cp":6167.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002083,"cp":6257.91},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002083,"cp":6294.42},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002083,"cp":6271.22},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002083,"cp":6334.24},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002083,"cp":6077.66},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002083,"cp":6043.61},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002083,"cp":5989.27},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002083,"cp":5888.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002083,"cp":5902.69},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002083,"cp":5828.74},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002083,"cp":5753.75},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002083,"cp":5687.45},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002083,"cp":5578.86},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002083,"cp":5683.74},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002083,"cp":5728.46},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002083,"cp":5798.96},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002083,"cp":5674.31},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002083,"cp":5644.02},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002083,"cp":5697.53},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002083,"cp":5782.24},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002083,"cp":5825.09},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002083,"cp":5647.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002083,"cp":5498.5},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002083,"cp":5541.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002083,"cp":5542.03},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002083,"cp":5579.18},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002083,"cp":5543.17},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002083,"cp":5576.03},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002083,"cp":5630.78},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002083,"cp":5439.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002083,"cp":5460.02},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002083,"cp":5460.3},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002083,"cp":5546.73},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002083,"cp":5532.17},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002083,"cp":5521.07},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002083,"cp":5481.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002083,"cp":5397.4},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002083,"cp":5453.14},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002083,"cp":5490.76},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002083,"cp":5644.38},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002083,"cp":5664.02},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002083,"cp":5677.9},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002083,"cp":5743},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002083,"cp":5745.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002083,"cp":5606.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002083,"cp":5585.5},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002083,"cp":5538.83},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002083,"cp":5448.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002083,"cp":5418.4},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002083,"cp":5431.29},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002083,"cp":5283.5},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002083,"cp":5248.48},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002083,"cp":5216.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002083,"cp":5231.99},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002083,"cp":5325.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002083,"cp":5229.56},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002083,"cp":5216.26},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002083,"cp":5233.71},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002083,"cp":5269.11},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002083,"cp":5302.82},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002083,"cp":5341.43},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002083,"cp":5345.16},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002083,"cp":5359.02},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002083,"cp":5297.96},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002083,"cp":5187.01},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002083,"cp":5133.14},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002083,"cp":5088.32},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002083,"cp":5214.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002083,"cp":5291.85},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002083,"cp":5299.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002083,"cp":5239.71},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002083,"cp":5331.33},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002083,"cp":5451.2},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002083,"cp":5392.19},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002083,"cp":5433.23},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002083,"cp":5286.52},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002083,"cp":5319.96},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002083,"cp":5219.02},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002083,"cp":5189.49},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002083,"cp":5134.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002083,"cp":5170.43},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002083,"cp":5301.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002083,"cp":5174.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002083,"cp":5182.6},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002083,"cp":5157.65},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002083,"cp":5246.87},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002083,"cp":5251.75},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002083,"cp":5342.41},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002083,"cp":5315.56},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002083,"cp":5255.06},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002083,"cp":5281.34},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002083,"cp":5297.84},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002083,"cp":5381.78},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002083,"cp":5269.66},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002083,"cp":5447.35},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002083,"cp":5180.25},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002083,"cp":5228.91},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002083,"cp":5200.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002083,"cp":5239.5},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002083,"cp":5244.06},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002083,"cp":5087.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002083,"cp":5019.73},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002083,"cp":4988.94},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002083,"cp":4982.96},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002083,"cp":4975.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002083,"cp":5049.4},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002083,"cp":4899.21},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002083,"cp":4887.37},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002083,"cp":4796.28},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002083,"cp":4981.6},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002083,"cp":5015.12},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002083,"cp":4900.43},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002083,"cp":4813.74},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002083,"cp":4689.19},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002083,"cp":4568.38},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002083,"cp":4401.51},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002083,"cp":5313.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002083,"cp":5426.44},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002083,"cp":5407.38},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002083,"cp":5394.72},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002083,"cp":5506.47},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002083,"cp":5589.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002083,"cp":5573.04},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002083,"cp":5517.52},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002083,"cp":5736.83},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002083,"cp":5639.56},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002083,"cp":5836.28},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002083,"cp":6041.19},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002083,"cp":6105.5},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002083,"cp":5872.81},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002083,"cp":5880.78},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002083,"cp":5747.77},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002083,"cp":5845.36},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002083,"cp":5967.23},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002083,"cp":5885.49},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002083,"cp":6037.44},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002083,"cp":6068.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002083,"cp":5757.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002083,"cp":5535.64},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002083,"cp":5535.86},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002083,"cp":5568.14},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002083,"cp":5881.01},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002083,"cp":5953.79},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002083,"cp":5698.82},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002083,"cp":5789.52},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002083,"cp":5859.3},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002083,"cp":5500.02},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002083,"cp":5672.24},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002083,"cp":5639.05},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002083,"cp":5499.26},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002083,"cp":5526.22},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002083,"cp":5235.28},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002083,"cp":5281.18},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002083,"cp":5142.31},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002083,"cp":5286.66},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002083,"cp":5150.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002083,"cp":5059.38},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002083,"cp":4930.2},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002083,"cp":4977.38},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002083,"cp":4737.46},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002083,"cp":4723.63},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002083,"cp":4687.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002083,"cp":4657.61},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002083,"cp":4515.48},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002083,"cp":4581.09},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002083,"cp":4693.72},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002083,"cp":4595.2},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002083,"cp":4479.19},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002083,"cp":4417.37},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002083,"cp":4363.79},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002083,"cp":4352.04},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002083,"cp":4221.92},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002083,"cp":4260.82},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002083,"cp":4311.54},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002083,"cp":4307.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002083,"cp":4354.8},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002083,"cp":4395.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002083,"cp":4403.12},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002083,"cp":4357.53},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002083,"cp":4468.11},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002083,"cp":4500.6},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002083,"cp":4538.59},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002083,"cp":4507.65},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002083,"cp":4457.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002083,"cp":4444.19},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002083,"cp":4439.47},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002083,"cp":4468.85},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002083,"cp":4389.08},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002083,"cp":4414.7},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002083,"cp":4479.6},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002083,"cp":4600.82},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002083,"cp":4531.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002083,"cp":4591.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002083,"cp":4656.8},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002083,"cp":4464.65},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002083,"cp":4370.22},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002083,"cp":4404.04},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002083,"cp":4417.99},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002083,"cp":4405.95},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002083,"cp":4353.55},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002083,"cp":4307.75},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002083,"cp":4374.44},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002083,"cp":4221.99},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002083,"cp":4235.31},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002083,"cp":4246.2},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002083,"cp":4358.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002083,"cp":4413.08},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002083,"cp":4395.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002083,"cp":4341.53},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002083,"cp":4327.84},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002083,"cp":4318.32},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002083,"cp":4455.67},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002083,"cp":4456.86},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002083,"cp":4651.71},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002083,"cp":4668.26},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002083,"cp":4677.64},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002083,"cp":4574.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002083,"cp":4693.85},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002083,"cp":4532.18},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002083,"cp":4483.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002083,"cp":4499.15},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002083,"cp":4513.68},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002083,"cp":4623.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002083,"cp":4574.07},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002083,"cp":4538.03},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002083,"cp":4483.99},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002083,"cp":4605.62},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002083,"cp":4521.63},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002083,"cp":4491.9},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002083,"cp":4600.85},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002083,"cp":4349.77},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002083,"cp":4402.37},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002083,"cp":4450.95},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002083,"cp":4668.18},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002083,"cp":4736.1},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002083,"cp":4640.75},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002083,"cp":4695.81},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002083,"cp":5386.48},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002083,"cp":5227.13},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002083,"cp":4978.64},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002083,"cp":5157.08},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002083,"cp":4751.81},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002083,"cp":4453.24},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002083,"cp":4209.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002083,"cp":3924.45},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002083,"cp":3915.58},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002083,"cp":3698.27},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002083,"cp":3703.84},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002083,"cp":3651.56},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002083,"cp":3536.57},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002083,"cp":3497.45},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002083,"cp":3479.8},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002083,"cp":3475.25},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002083,"cp":3450.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002083,"cp":3450.73},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002083,"cp":3436.75},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002083,"cp":3487.8},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002083,"cp":3482.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002083,"cp":3496.49},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002083,"cp":3486.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002083,"cp":3560.61},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002083,"cp":3461.22},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002083,"cp":3445.46},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002083,"cp":3501.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002083,"cp":3502.96},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002083,"cp":3468.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002083,"cp":3508.61},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002083,"cp":3434.39},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002083,"cp":3498.08},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002083,"cp":3517.09},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002083,"cp":3459.09},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002083,"cp":3384.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002083,"cp":3395.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002083,"cp":3429.69},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002083,"cp":3429.84},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002083,"cp":3436.8},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002083,"cp":3366.68},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002083,"cp":3382.42},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002083,"cp":3342.52},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002083,"cp":3339.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002083,"cp":3385.6},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002083,"cp":3476.58},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002083,"cp":3516.87},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002083,"cp":3414.04},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002083,"cp":3466.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002083,"cp":3443.73},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002083,"cp":3421.26},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002083,"cp":3491.2},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002083,"cp":3545.09},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002083,"cp":3610.71},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002083,"cp":3536.54},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002083,"cp":3613.13},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002083,"cp":3640.88},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002083,"cp":3622.84},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002083,"cp":3672.58},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002083,"cp":3782.08},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002083,"cp":3696.49},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002083,"cp":3600.49},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002083,"cp":3600.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002083,"cp":3566.63},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002083,"cp":3596.8},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002083,"cp":3649.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002083,"cp":3626.93},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002083,"cp":3539.13},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002083,"cp":3554.45},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002083,"cp":3588.86},{"stockId":1001000000002083,"date":"2024-06-25T16:00:00.000Z","cp":3689.68},{"stockId":1001000000002083,"date":"2024-06-24T16:00:00.000Z","cp":3655.46},{"stockId":1001000000002083,"date":"2024-06-23T16:00:00.000Z","cp":3677.51},{"stockId":1001000000002083,"date":"2024-06-20T16:00:00.000Z","cp":3701.4},{"stockId":1001000000002083,"date":"2024-06-19T16:00:00.000Z","cp":3767.88},{"stockId":1001000000002083,"date":"2024-06-18T16:00:00.000Z","cp":3832.32},{"stockId":1001000000002083,"date":"2024-06-17T16:00:00.000Z","cp":3697.21},{"stockId":1001000000002083,"date":"2024-06-16T16:00:00.000Z","cp":3709.35},{"stockId":1001000000002083,"date":"2024-06-13T16:00:00.000Z","cp":3707.62},{"stockId":1001000000002083,"date":"2024-06-12T16:00:00.000Z","cp":3739.14},{"stockId":1001000000002083,"date":"2024-06-11T16:00:00.000Z","cp":3691.28},{"stockId":1001000000002083,"date":"2024-06-10T16:00:00.000Z","cp":3755.42},{"stockId":1001000000002083,"date":"2024-06-06T16:00:00.000Z","cp":3772.47},{"stockId":1001000000002083,"date":"2024-06-05T16:00:00.000Z","cp":3840.66},{"stockId":1001000000002083,"date":"2024-06-04T16:00:00.000Z","cp":3807.73},{"stockId":1001000000002083,"date":"2024-06-03T16:00:00.000Z","cp":3796.17},{"stockId":1001000000002083,"date":"2024-06-02T16:00:00.000Z","cp":3784.04},{"stockId":1001000000002083,"date":"2024-05-30T16:00:00.000Z","cp":3690.76},{"stockId":1001000000002083,"date":"2024-05-29T16:00:00.000Z","cp":3752.76},{"stockId":1001000000002083,"date":"2024-05-28T16:00:00.000Z","cp":3765.24},{"stockId":1001000000002083,"date":"2024-05-27T16:00:00.000Z","cp":3854.57},{"stockId":1001000000002083,"date":"2024-05-26T16:00:00.000Z","cp":3864.48},{"stockId":1001000000002083,"date":"2024-05-23T16:00:00.000Z","cp":3799.47},{"stockId":1001000000002083,"date":"2024-05-22T16:00:00.000Z","cp":3896.19},{"stockId":1001000000002083,"date":"2024-05-21T16:00:00.000Z","cp":3992.59},{"stockId":1001000000002083,"date":"2024-05-20T16:00:00.000Z","cp":3980.63}]}