window.pageData = {"fund":{"_id":3000000027242,"name":"申万菱信恒生港股通科技主题指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"027242","tickerId":27242,"shortName":"申万菱信恒生港股通科技主题指数C","currency":"CNY","exchange":"jj","activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-06-04T16:00:00.000Z","pinyin":"swlxhsggtkjztzsxzqtzjj","fundCollectionId":4000050340000,"masterFundId":3000000027241,"indexId":1001000000002215,"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSSCITI","tickerId":2215,"name":"恒生港股通科技主题指数"},"managers":[{"name":"王赟杰","stockType":"fund_manager","stockCode":"db20149225","exchange":"fm","tickerId":232510207990}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000027242,"type":"fpr","f_cagr_p_r_fs_ssc":6282,"f_cagr_p_r_fs_ssrp":0.8401528419041554,"f_p_r_m1_ssc":6191,"f_p_r_m1_ssrp":0.7778675282714055,"f_p_r_m3_ssc":5987,"f_p_r_m3_ssrp":0.35432676244570666},"fp":{"stockId":3000000027242,"type":"fp","last_data_date":"2026-09-16T16:00:00.000Z","f_i_d":"2026-06-04T16:00:00.000Z","f_cagr_p_r_fs":-0.05449999999999955,"f_p_r_m1":-0.09156418139892364,"f_p_r_m3":-0.05440544054405394},"ff":{"stockId":3000000027242,"type":"ff","f_fr_d":"2026-06-07T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027242,"type":"f_nlacan","f_nv_d":"2026-09-16T16:00:00.000Z","f_nv":0.9455,"f_nv_cr":-0.0064102564102563875}},"masterSlaveFunds":[{"_id":3000000027241,"stockCode":"027241","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27241,"currency":"CNY","status":"normal","exchange":"jj","shortName":"申万菱信恒生港股通科技主题指数A","lastUpdated":"2026-09-18T01:49:36.043Z","name":"申万菱信恒生港股通科技主题指数型证券投资基金","pinyin":"swlxhsggtkjztzsxzqtzjj","fundCollectionId":4000050340000,"__indexSourceEastMoney":1,"setUpAssetScale":117525249.02,"setUpDate":"2026-06-01T16:00:00.000Z","setUpShares":117525249.02,"inceptionDate":"2026-06-04T16:00:00.000Z","masterFundShortName":"申万菱信恒生港股通科技主题指数","__csrcFundId":16914,"indexFundFlag":1,"indexId":1001000000002215}]},"index":{"_id":1001000000002215,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSSCITI","tickerId":2215,"hsiSeriesCode":"hssciti","hsiCode":"02215.00","source":"hsi","fsTableType":"non_financial","currency":"HKD","name":"恒生港股通科技主题指数","constituentsMarkets":["h"],"series":"sector","basePoint":1000,"launchDate":"2023-06-30T16:00:00.000Z","description":"恒生港股通科技主题指数（「HSSCITI」）旨在反映能通过港股通买卖，业务与科技主题相关的香港上市公司之表现。","followedNum":88,"insertedDate":"2025-09-08T09:14:09.460Z","lastUpdated":"2025-09-08T23:03:00.413Z","factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hsscitic.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hsscitic.pdf","pinyin":"hsggtkjztzs","memoNum":3},"managerEmploymentList":[{"_id":"6aabfd021c60ddbd46c92f2d","fundId":3000000027242,"source":"cn_info","declarationDate":"2026-06-02T16:00:00.000Z","appointmentDate":"2026-06-01T16:00:00.000Z","isEmployed":true,"stockId":7232510207990,"manager":{"_id":7232510207990,"name":"王赟杰","tickerId":232510207990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20149225","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027242,"name":"申万菱信恒生港股通科技主题指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"027242","tickerId":27242,"shortName":"申万菱信恒生港股通科技主题指数C","currency":"CNY","exchange":"jj","inceptionDate":"2026-06-04T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000027242,"type":"ff","f_fr_d":"2026-06-07T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"employedYears":0,"employedMonths":3,"managerCagr":-0.0545,"managerTotalProfit":-0.0545,"indexCagr":-0.1144,"indexTotalProfit":-0.1144}],"influencesList":[],"netValueList":[{"stockId":3000000027242,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":0.9455},{"stockId":3000000027242,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":0.9516},{"stockId":3000000027242,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":0.945},{"stockId":3000000027242,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":0.9487},{"stockId":3000000027242,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":0.9532},{"stockId":3000000027242,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":0.9553},{"stockId":3000000027242,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":0.9725},{"stockId":3000000027242,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":0.9764},{"stockId":3000000027242,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":0.9922},{"stockId":3000000027242,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":0.9961},{"stockId":3000000027242,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":0.9738},{"stockId":3000000027242,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":0.9846},{"stockId":3000000027242,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":0.9902},{"stockId":3000000027242,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.0043},{"stockId":3000000027242,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.0003},{"stockId":3000000027242,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.0008},{"stockId":3000000027242,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.0012},{"stockId":3000000027242,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":0.9936},{"stockId":3000000027242,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":0.9873},{"stockId":3000000027242,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.0268},{"stockId":3000000027242,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.0149},{"stockId":3000000027242,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.0192},{"stockId":3000000027242,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.0318},{"stockId":3000000027242,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.0408},{"stockId":3000000027242,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.0254},{"stockId":3000000027242,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.0386},{"stockId":3000000027242,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.0353},{"stockId":3000000027242,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.0458},{"stockId":3000000027242,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.0623},{"stockId":3000000027242,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.0516},{"stockId":3000000027242,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.043},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0656},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0541},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0457},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0283},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0168},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.033},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0101},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0082},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":0.9914},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0086},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0066},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0321},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0135},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":0.9878},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0363},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0213},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.008},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0049},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0156},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.0204},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1.017},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":0.9975},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":0.9991},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":0.9955},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":0.9982},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":0.9941},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":0.9996},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":0.9999},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000027242,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1001000000002215,"date":"2026-09-16T16:00:00.000Z","cp":2333.55},{"date":"2026-09-15T16:00:00.000Z","stockId":1001000000002215,"cp":2348.25},{"stockId":1001000000002215,"date":"2026-09-14T16:00:00.000Z","cp":2329.33},{"stockId":1001000000002215,"date":"2026-09-13T16:00:00.000Z","cp":2337.71},{"date":"2026-09-10T16:00:00.000Z","stockId":1001000000002215,"cp":2351.95},{"date":"2026-09-09T16:00:00.000Z","stockId":1001000000002215,"cp":2356.73},{"date":"2026-09-08T16:00:00.000Z","stockId":1001000000002215,"cp":2402.08},{"stockId":1001000000002215,"date":"2026-09-07T16:00:00.000Z","cp":2410.65},{"stockId":1001000000002215,"date":"2026-09-06T16:00:00.000Z","cp":2452.59},{"date":"2026-09-03T16:00:00.000Z","stockId":1001000000002215,"cp":2462.29},{"stockId":1001000000002215,"date":"2026-09-02T16:00:00.000Z","cp":2402.73},{"stockId":1001000000002215,"date":"2026-09-01T16:00:00.000Z","cp":2430.59},{"date":"2026-08-31T16:00:00.000Z","stockId":1001000000002215,"cp":2446.03},{"stockId":1001000000002215,"date":"2026-08-30T16:00:00.000Z","cp":2482.61},{"date":"2026-08-27T16:00:00.000Z","stockId":1001000000002215,"cp":2470.91},{"stockId":1001000000002215,"date":"2026-08-26T16:00:00.000Z","cp":2470.9},{"date":"2026-08-25T16:00:00.000Z","stockId":1001000000002215,"cp":2472.29},{"date":"2026-08-24T16:00:00.000Z","stockId":1001000000002215,"cp":2450.26},{"stockId":1001000000002215,"date":"2026-08-23T16:00:00.000Z","cp":2434.78},{"stockId":1001000000002215,"date":"2026-08-20T16:00:00.000Z","cp":2543.04},{"stockId":1001000000002215,"date":"2026-08-19T16:00:00.000Z","cp":2510.69},{"stockId":1001000000002215,"date":"2026-08-18T16:00:00.000Z","cp":2521.24},{"stockId":1001000000002215,"date":"2026-08-17T16:00:00.000Z","cp":2552.39},{"date":"2026-08-16T16:00:00.000Z","stockId":1001000000002215,"cp":2577.94},{"date":"2026-08-13T16:00:00.000Z","stockId":1001000000002215,"cp":2536.96},{"stockId":1001000000002215,"date":"2026-08-12T16:00:00.000Z","cp":2571.29},{"stockId":1001000000002215,"date":"2026-08-11T16:00:00.000Z","cp":2562.24},{"date":"2026-08-10T16:00:00.000Z","stockId":1001000000002215,"cp":2588.75},{"date":"2026-08-09T16:00:00.000Z","stockId":1001000000002215,"cp":2632.95},{"stockId":1001000000002215,"date":"2026-08-06T16:00:00.000Z","cp":2603.65},{"date":"2026-08-05T16:00:00.000Z","stockId":1001000000002215,"cp":2580.63},{"date":"2026-08-04T16:00:00.000Z","stockId":1001000000002215,"cp":2639.33},{"date":"2026-08-03T16:00:00.000Z","stockId":1001000000002215,"cp":2608.93},{"stockId":1001000000002215,"date":"2026-08-02T16:00:00.000Z","cp":2586.58},{"date":"2026-07-30T16:00:00.000Z","stockId":1001000000002215,"cp":2541.12},{"stockId":1001000000002215,"date":"2026-07-29T16:00:00.000Z","cp":2510.02},{"date":"2026-07-28T16:00:00.000Z","stockId":1001000000002215,"cp":2552.57},{"stockId":1001000000002215,"date":"2026-07-27T16:00:00.000Z","cp":2489.89},{"date":"2026-07-26T16:00:00.000Z","stockId":1001000000002215,"cp":2485.28},{"date":"2026-07-23T16:00:00.000Z","stockId":1001000000002215,"cp":2437.76},{"stockId":1001000000002215,"date":"2026-07-22T16:00:00.000Z","cp":2485.94},{"date":"2026-07-21T16:00:00.000Z","stockId":1001000000002215,"cp":2480.08},{"stockId":1001000000002215,"date":"2026-07-20T16:00:00.000Z","cp":2562.52},{"stockId":1001000000002215,"date":"2026-07-19T16:00:00.000Z","cp":2519.26},{"date":"2026-07-16T16:00:00.000Z","stockId":1001000000002215,"cp":2444.11},{"stockId":1001000000002215,"date":"2026-07-15T16:00:00.000Z","cp":2583.13},{"stockId":1001000000002215,"date":"2026-07-14T16:00:00.000Z","cp":2538.3},{"stockId":1001000000002215,"date":"2026-07-13T16:00:00.000Z","cp":2495.63},{"stockId":1001000000002215,"date":"2026-07-12T16:00:00.000Z","cp":2487.78},{"stockId":1001000000002215,"date":"2026-07-09T16:00:00.000Z","cp":2525.15},{"stockId":1001000000002215,"date":"2026-07-08T16:00:00.000Z","cp":2538.16},{"date":"2026-07-07T16:00:00.000Z","stockId":1001000000002215,"cp":2516.3},{"stockId":1001000000002215,"date":"2026-07-06T16:00:00.000Z","cp":2379.91},{"date":"2026-07-05T16:00:00.000Z","stockId":1001000000002215,"cp":2395.33},{"stockId":1001000000002215,"date":"2026-07-02T16:00:00.000Z","cp":2374.57},{"date":"2026-07-01T16:00:00.000Z","stockId":1001000000002215,"cp":2362.58},{"date":"2026-06-29T16:00:00.000Z","stockId":1001000000002215,"cp":2412.38},{"stockId":1001000000002215,"date":"2026-06-28T16:00:00.000Z","cp":2357.24},{"stockId":1001000000002215,"date":"2026-06-25T16:00:00.000Z","cp":2289.51},{"stockId":1001000000002215,"date":"2026-06-24T16:00:00.000Z","cp":2385.75},{"date":"2026-06-23T16:00:00.000Z","stockId":1001000000002215,"cp":2420.76},{"stockId":1001000000002215,"date":"2026-06-22T16:00:00.000Z","cp":2366.55},{"date":"2026-06-21T16:00:00.000Z","stockId":1001000000002215,"cp":2457.28},{"stockId":1001000000002215,"date":"2026-06-17T16:00:00.000Z","cp":2487.15},{"date":"2026-06-16T16:00:00.000Z","stockId":1001000000002215,"cp":2524.71},{"date":"2026-06-15T16:00:00.000Z","stockId":1001000000002215,"cp":2501.99},{"date":"2026-06-14T16:00:00.000Z","stockId":1001000000002215,"cp":2564.14},{"date":"2026-06-11T16:00:00.000Z","stockId":1001000000002215,"cp":2502.37},{"date":"2026-06-10T16:00:00.000Z","stockId":1001000000002215,"cp":2487.05},{"stockId":1001000000002215,"date":"2026-06-09T16:00:00.000Z","cp":2531.87},{"stockId":1001000000002215,"date":"2026-06-08T16:00:00.000Z","cp":2577.11},{"date":"2026-06-07T16:00:00.000Z","stockId":1001000000002215,"cp":2557.08},{"date":"2026-06-04T16:00:00.000Z","stockId":1001000000002215,"cp":2635.1},{"date":"2026-06-03T16:00:00.000Z","stockId":1001000000002215,"cp":2679.92},{"stockId":1001000000002215,"date":"2026-06-02T16:00:00.000Z","cp":2725.15},{"date":"2026-06-01T16:00:00.000Z","stockId":1001000000002215,"cp":2795.78},{"stockId":1001000000002215,"date":"2026-05-31T16:00:00.000Z","cp":2665.59},{"stockId":1001000000002215,"date":"2026-05-28T16:00:00.000Z","cp":2609.68},{"date":"2026-05-27T16:00:00.000Z","stockId":1001000000002215,"cp":2608.62},{"date":"2026-05-26T16:00:00.000Z","stockId":1001000000002215,"cp":2622.84},{"stockId":1001000000002215,"date":"2026-05-25T16:00:00.000Z","cp":2647.68},{"stockId":1001000000002215,"date":"2026-05-21T16:00:00.000Z","cp":2599.77},{"date":"2026-05-20T16:00:00.000Z","stockId":1001000000002215,"cp":2532.67},{"date":"2026-05-19T16:00:00.000Z","stockId":1001000000002215,"cp":2594.11},{"stockId":1001000000002215,"date":"2026-05-18T16:00:00.000Z","cp":2581.75},{"date":"2026-05-17T16:00:00.000Z","stockId":1001000000002215,"cp":2571.83},{"stockId":1001000000002215,"date":"2026-05-14T16:00:00.000Z","cp":2599.49},{"date":"2026-05-13T16:00:00.000Z","stockId":1001000000002215,"cp":2683.2},{"date":"2026-05-12T16:00:00.000Z","stockId":1001000000002215,"cp":2703.83},{"date":"2026-05-11T16:00:00.000Z","stockId":1001000000002215,"cp":2680.58},{"stockId":1001000000002215,"date":"2026-05-10T16:00:00.000Z","cp":2711.93},{"date":"2026-05-07T16:00:00.000Z","stockId":1001000000002215,"cp":2718.89},{"stockId":1001000000002215,"date":"2026-05-06T16:00:00.000Z","cp":2730.22},{"stockId":1001000000002215,"date":"2026-05-05T16:00:00.000Z","cp":2637.02},{"date":"2026-05-04T16:00:00.000Z","stockId":1001000000002215,"cp":2601.72},{"date":"2026-05-03T16:00:00.000Z","stockId":1001000000002215,"cp":2625.18},{"stockId":1001000000002215,"date":"2026-04-29T16:00:00.000Z","cp":2549.03},{"date":"2026-04-28T16:00:00.000Z","stockId":1001000000002215,"cp":2575.19},{"stockId":1001000000002215,"date":"2026-04-27T16:00:00.000Z","cp":2541.61},{"date":"2026-04-26T16:00:00.000Z","stockId":1001000000002215,"cp":2614.81},{"date":"2026-04-23T16:00:00.000Z","stockId":1001000000002215,"cp":2607.92},{"date":"2026-04-22T16:00:00.000Z","stockId":1001000000002215,"cp":2574.6},{"stockId":1001000000002215,"date":"2026-04-21T16:00:00.000Z","cp":2614.86},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000002215,"cp":2655.99},{"stockId":1001000000002215,"date":"2026-04-19T16:00:00.000Z","cp":2655.16},{"stockId":1001000000002215,"date":"2026-04-16T16:00:00.000Z","cp":2631.93},{"stockId":1001000000002215,"date":"2026-04-15T16:00:00.000Z","cp":2643.9},{"date":"2026-04-14T16:00:00.000Z","stockId":1001000000002215,"cp":2554.69},{"stockId":1001000000002215,"date":"2026-04-13T16:00:00.000Z","cp":2523.96},{"stockId":1001000000002215,"date":"2026-04-12T16:00:00.000Z","cp":2501.24},{"stockId":1001000000002215,"date":"2026-04-09T16:00:00.000Z","cp":2536.39},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002215,"cp":2522.64},{"stockId":1001000000002215,"date":"2026-04-07T16:00:00.000Z","cp":2571.2},{"stockId":1001000000002215,"date":"2026-04-01T16:00:00.000Z","cp":2400.93},{"date":"2026-03-31T16:00:00.000Z","stockId":1001000000002215,"cp":2460.3},{"stockId":1001000000002215,"date":"2026-03-30T16:00:00.000Z","cp":2391.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1001000000002215,"cp":2422.84},{"date":"2026-03-26T16:00:00.000Z","stockId":1001000000002215,"cp":2473.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1001000000002215,"cp":2475.35},{"stockId":1001000000002215,"date":"2026-03-24T16:00:00.000Z","cp":2565.42},{"stockId":1001000000002215,"date":"2026-03-23T16:00:00.000Z","cp":2504.07},{"date":"2026-03-22T16:00:00.000Z","stockId":1001000000002215,"cp":2442.01},{"stockId":1001000000002215,"date":"2026-03-19T16:00:00.000Z","cp":2532.43},{"stockId":1001000000002215,"date":"2026-03-18T16:00:00.000Z","cp":2624.9},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002215,"cp":2697.08},{"date":"2026-03-16T16:00:00.000Z","stockId":1001000000002215,"cp":2669.82},{"stockId":1001000000002215,"date":"2026-03-15T16:00:00.000Z","cp":2678.89},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002215,"cp":2610.26},{"stockId":1001000000002215,"date":"2026-03-11T16:00:00.000Z","cp":2643.34},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002215,"cp":2669.96},{"stockId":1001000000002215,"date":"2026-03-09T16:00:00.000Z","cp":2684.88},{"stockId":1001000000002215,"date":"2026-03-08T16:00:00.000Z","cp":2606.46},{"date":"2026-03-05T16:00:00.000Z","stockId":1001000000002215,"cp":2620.36},{"stockId":1001000000002215,"date":"2026-03-04T16:00:00.000Z","cp":2563.02},{"stockId":1001000000002215,"date":"2026-03-03T16:00:00.000Z","cp":2571.86},{"date":"2026-03-02T16:00:00.000Z","stockId":1001000000002215,"cp":2591.09},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002215,"cp":2662.35},{"stockId":1001000000002215,"date":"2026-02-26T16:00:00.000Z","cp":2774.67},{"stockId":1001000000002215,"date":"2026-02-25T16:00:00.000Z","cp":2765.2},{"stockId":1001000000002215,"date":"2026-02-24T16:00:00.000Z","cp":2832.96},{"stockId":1001000000002215,"date":"2026-02-23T16:00:00.000Z","cp":2837.37},{"stockId":1001000000002215,"date":"2026-02-22T16:00:00.000Z","cp":2915.08},{"date":"2026-02-19T16:00:00.000Z","stockId":1001000000002215,"cp":2825.37},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002215,"cp":2900.28},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002215,"cp":2902.02},{"date":"2026-02-11T16:00:00.000Z","stockId":1001000000002215,"cp":2920.22},{"date":"2026-02-10T16:00:00.000Z","stockId":1001000000002215,"cp":2957.57},{"stockId":1001000000002215,"date":"2026-02-09T16:00:00.000Z","cp":2931.93},{"stockId":1001000000002215,"date":"2026-02-08T16:00:00.000Z","cp":2921.41},{"stockId":1001000000002215,"date":"2026-02-05T16:00:00.000Z","cp":2881.54},{"stockId":1001000000002215,"date":"2026-02-04T16:00:00.000Z","cp":2926.01},{"stockId":1001000000002215,"date":"2026-02-03T16:00:00.000Z","cp":2907.71},{"date":"2026-02-02T16:00:00.000Z","stockId":1001000000002215,"cp":2983.17},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002215,"cp":3013.22},{"date":"2026-01-29T16:00:00.000Z","stockId":1001000000002215,"cp":3106.02},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002215,"cp":3178.17},{"stockId":1001000000002215,"date":"2026-01-27T16:00:00.000Z","cp":3202.34},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002215,"cp":3123.83},{"stockId":1001000000002215,"date":"2026-01-25T16:00:00.000Z","cp":3082.47},{"stockId":1001000000002215,"date":"2026-01-22T16:00:00.000Z","cp":3127.66},{"date":"2026-01-21T16:00:00.000Z","stockId":1001000000002215,"cp":3093.8},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002215,"cp":3089.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1001000000002215,"cp":3044.51},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002215,"cp":3094.22},{"date":"2026-01-15T16:00:00.000Z","stockId":1001000000002215,"cp":3160.58},{"stockId":1001000000002215,"date":"2026-01-14T16:00:00.000Z","cp":3159.23},{"date":"2026-01-13T16:00:00.000Z","stockId":1001000000002215,"cp":3178.32},{"date":"2026-01-12T16:00:00.000Z","stockId":1001000000002215,"cp":3138.6},{"date":"2026-01-11T16:00:00.000Z","stockId":1001000000002215,"cp":3132.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002215,"cp":3020.83},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002215,"cp":3003.27},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002215,"cp":3033.64},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002215,"cp":3068.25},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002215,"cp":3050.09},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002215,"cp":3016.57},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002215,"cp":2914.58},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002215,"cp":2929.49},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002215,"cp":2887.05},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002215,"cp":2916.74},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002215,"cp":2914.09},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002215,"cp":2935.72},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002215,"cp":2911.83},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002215,"cp":2880.64},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002215,"cp":2909.13},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002215,"cp":2878.9},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002215,"cp":2931.97},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002215,"cp":3010.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002215,"cp":2955.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002215,"cp":2987.88},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002215,"cp":2962.48},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002215,"cp":3013.16},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002215,"cp":3016.29},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002215,"cp":2994.11},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002215,"cp":2939.56},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002215,"cp":2988.37},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002215,"cp":2998.97},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002215,"cp":2977.41},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002215,"cp":2972.68},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002215,"cp":2984.88},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002215,"cp":2989.66},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002215,"cp":2945.29},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002215,"cp":2870.4},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002215,"cp":2953.38},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002215,"cp":2973.27},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002215,"cp":3000.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002215,"cp":3048.21},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002215,"cp":3067.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002215,"cp":3153.93},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002215,"cp":3128.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002215,"cp":3128.43},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002215,"cp":3149.08},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002215,"cp":3112.99},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002215,"cp":3193.05},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002215,"cp":3109.52},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002215,"cp":3127.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002215,"cp":3196.47},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002215,"cp":3191.46},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002215,"cp":3280.21},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002215,"cp":3296.53},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002215,"cp":3341.5},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002215,"cp":3270.4},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002215,"cp":3196.22},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002215,"cp":3182.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002215,"cp":3222.73},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002215,"cp":3178.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002215,"cp":3085.39},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002215,"cp":3232.19},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002215,"cp":3261.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002215,"cp":3177.88},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002215,"cp":3323.03},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002215,"cp":3384.8},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002215,"cp":3506.11},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002215,"cp":3528.13},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002215,"cp":3566.23},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002215,"cp":3597.48},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002215,"cp":3605.88},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002215,"cp":3495.75},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002215,"cp":3408.13},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002215,"cp":3339.34},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002215,"cp":3473.59},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002215,"cp":3444.29},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002215,"cp":3335.92},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002215,"cp":3379.6},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002215,"cp":3366.4},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002215,"cp":3359.94},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002215,"cp":3382.54},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002215,"cp":3250.52},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002215,"cp":3243.03},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002215,"cp":3221.14},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002215,"cp":3160.22},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002215,"cp":3150.2},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002215,"cp":3119.04},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002215,"cp":3088.48},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002215,"cp":3054.14},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002215,"cp":2977.69},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002215,"cp":3061.32},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002215,"cp":3086.35},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002215,"cp":3154.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002215,"cp":3092.81},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002215,"cp":3111.53},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002215,"cp":3096.25},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002215,"cp":3130.93},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002215,"cp":3156.82},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002215,"cp":3082.08},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002215,"cp":2975.22},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002215,"cp":3009},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002215,"cp":3002.39},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002215,"cp":3041.38},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002215,"cp":3038.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002215,"cp":3024.81},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002215,"cp":3040.76},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002215,"cp":2932.1},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002215,"cp":2958.98},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002215,"cp":2950.14},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002215,"cp":3017.29},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002215,"cp":3005.61},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002215,"cp":2979.58},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002215,"cp":2939.89},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002215,"cp":2865.27},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002215,"cp":2907.15},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002215,"cp":2882.81},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002215,"cp":2944.87},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002215,"cp":2945.9},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002215,"cp":2950.53},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002215,"cp":2975.81},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002215,"cp":2938.04},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002215,"cp":2865.54},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002215,"cp":2874.85},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002215,"cp":2857.83},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002215,"cp":2812.39},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002215,"cp":2794.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002215,"cp":2802.78},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002215,"cp":2721.58},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002215,"cp":2696.56},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002215,"cp":2679.12},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002215,"cp":2668.89},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002215,"cp":2715.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002215,"cp":2650.72},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002215,"cp":2655.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002215,"cp":2652.53},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002215,"cp":2667.56},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002215,"cp":2705.6},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002215,"cp":2709.11},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002215,"cp":2690.89},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002215,"cp":2684.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002215,"cp":2648.6},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002215,"cp":2588.38},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002215,"cp":2554.88},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002215,"cp":2533.14},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002215,"cp":2593.99},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002215,"cp":2623.49},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002215,"cp":2625.36},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002215,"cp":2574.62},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002215,"cp":2619.88},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002215,"cp":2663.13},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002215,"cp":2639.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002215,"cp":2665.9},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002215,"cp":2579.53},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002215,"cp":2586.76},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002215,"cp":2510.38},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002215,"cp":2494.22},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002215,"cp":2479.66},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002215,"cp":2500.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002215,"cp":2569.02},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002215,"cp":2501.56},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002215,"cp":2512.54},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002215,"cp":2504.03},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002215,"cp":2542.82},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002215,"cp":2544.66},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002215,"cp":2600.74},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002215,"cp":2583.88},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002215,"cp":2557.33},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002215,"cp":2564.99},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002215,"cp":2586.64},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002215,"cp":2631.83},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002215,"cp":2594.4},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002215,"cp":2688.78},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002215,"cp":2556.69},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002215,"cp":2580.41},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002215,"cp":2573.89},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002215,"cp":2608.92},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002215,"cp":2601.7},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002215,"cp":2523.81},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002215,"cp":2468.88},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002215,"cp":2453.77},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002215,"cp":2457.61},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002215,"cp":2474.45},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002215,"cp":2484.43},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002215,"cp":2412.83},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002215,"cp":2361.23},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002215,"cp":2329.48},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002215,"cp":2406.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002215,"cp":2433.09},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002215,"cp":2389.93},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002215,"cp":2330.63},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002215,"cp":2259.42},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002215,"cp":2180.59},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002215,"cp":2110.29},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002215,"cp":2569.68},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002215,"cp":2619.16},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002215,"cp":2596.92},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002215,"cp":2617.73},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002215,"cp":2685.37},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002215,"cp":2741.78},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002215,"cp":2756.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002215,"cp":2728.92},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002215,"cp":2832.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002215,"cp":2806.05},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002215,"cp":2917.51},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002215,"cp":3006.55},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002215,"cp":3025.21},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002215,"cp":2945.03},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002215,"cp":2931.18},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002215,"cp":2889.5},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002215,"cp":2945.9},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002215,"cp":3017.27},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002215,"cp":2978.86},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002215,"cp":3058.59},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002215,"cp":3094.78},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002215,"cp":2944.1},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002215,"cp":2810.9},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002215,"cp":2799.35},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002215,"cp":2839.71},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002215,"cp":3014.5},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002215,"cp":3092.72},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002215,"cp":3053.96},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002215,"cp":3121.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002215,"cp":3149.67},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002215,"cp":2914.74},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002215,"cp":3006.75},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002215,"cp":2925.48},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002215,"cp":2909.7},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002215,"cp":2861.93},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002215,"cp":2726.25},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002215,"cp":2830.96},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002215,"cp":2718.84},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002215,"cp":2783.51},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002215,"cp":2732.08},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002215,"cp":2684.95},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002215,"cp":2565.82},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002215,"cp":2576.58},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002215,"cp":2465.64},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002215,"cp":2367.56},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002215,"cp":2358.05},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002215,"cp":2370.27},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002215,"cp":2265.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002215,"cp":2305.6},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002215,"cp":2322.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002215,"cp":2261.49},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002215,"cp":2249.68},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002215,"cp":2194.72},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002215,"cp":2184.7},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002215,"cp":2171.13},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002215,"cp":2113.22},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002215,"cp":2114.08},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002215,"cp":2166.23},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002215,"cp":2125.92},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002215,"cp":2174.82},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002215,"cp":2187.5},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002215,"cp":2194.7},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002215,"cp":2190.55},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002215,"cp":2287.47},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002215,"cp":2315.42},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002215,"cp":2318.04},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002215,"cp":2227.24},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002215,"cp":2198.45},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002215,"cp":2197.95},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002215,"cp":2160.42},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002215,"cp":2152.28},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002215,"cp":2109.84},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002215,"cp":2127.73},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002215,"cp":2161.06},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002215,"cp":2205.47},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002215,"cp":2185.47},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002215,"cp":2191.58},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002215,"cp":2266.7},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002215,"cp":2174.42},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002215,"cp":2120.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002215,"cp":2096.13},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002215,"cp":2089.2},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002215,"cp":2083.49},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002215,"cp":2050.86},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002215,"cp":2017.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002215,"cp":2055.31},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002215,"cp":1987.85},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002215,"cp":2031.72},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002215,"cp":2031.98},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002215,"cp":2090.06},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002215,"cp":2081.45},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002215,"cp":2034.63},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002215,"cp":2013.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002215,"cp":2018.99},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002215,"cp":2028.99},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002215,"cp":2086.04},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002215,"cp":2062.87},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002215,"cp":2177.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002215,"cp":2134.06},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002215,"cp":2138.69},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002215,"cp":2094.74},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002215,"cp":2121.19},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002215,"cp":2033.98},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002215,"cp":2021.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002215,"cp":2042.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002215,"cp":2041.26},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002215,"cp":2084.39},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002215,"cp":2081.7},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002215,"cp":2084.58},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002215,"cp":2057.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002215,"cp":2105.35},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002215,"cp":2099.17},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002215,"cp":2107.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002215,"cp":2146.27},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002215,"cp":1984.72},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002215,"cp":1988.33},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002215,"cp":2007.4},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002215,"cp":2075.33},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002215,"cp":2094.02},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002215,"cp":2095.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002215,"cp":2140.98},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002215,"cp":2505.02},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002215,"cp":2301.76},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002215,"cp":2085.35},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002215,"cp":2155.42},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002215,"cp":2010.66},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002215,"cp":1889.88},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002215,"cp":1800.74},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002215,"cp":1701.69},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002215,"cp":1695.5},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002215,"cp":1631.85},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002215,"cp":1619.27},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002215,"cp":1589.59}]}