window.pageData = {"fund":{"_id":3000000025682,"stockCode":"025682","masterFundShortName":"广发中证智选高股息策略ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25682,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发中证智选高股息策略ETF发起式联接A","name":"广发中证智选高股息策略交易型开放式指数证券投资基金发起式联接基金","pinyin":"gfzzzxggxcljyxkfszszqtzjjfqsljjj","fundCollectionId":4000050300000,"setUpAssetScale":88479695.83,"setUpDate":"2025-11-27T16:00:00.000Z","setUpShares":88479695.83,"inceptionDate":"2025-11-27T16:00:00.000Z","followedNum":10,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932305,"index":{"_id":1000000932305,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932305","tickerId":932305,"name":"智选高股息","rebalancingFrequency":"aperiodically","totalReturnIndexId":1009323051010},"fundCollection":{"_id":4000050300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"_id":7001224214130,"name":"吕鑫","gender":"m","educationCode":"001002","resume":"吕鑫：男，中国国籍，工学硕士，持有中国证券投资基金业从业证书。现任广发中证智选高股息策略交易型开放式指数证券投资基金基金经理（自2025年3月27日起任职）。曾任建信基金管理有限责任公司金融工程与指数投资部助理研究员、基金经理，大家资产管理有限责任公司权益投资部高级投资经理，广发基金管理有限公司指数投资部量化研究员。","tickerId":1224214130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20814360","exchange":"fm","cnInfoCode":"db20814360","lastUpdated":"2025-05-08T14:32:59.680Z","followedNum":0,"currency":"CNY","workingDate":"2021-08-10T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"company","pinyin":"lx","appointmentDate":"2025-11-27T16:00:00.000Z"}],"hotMetrics":{"fpr":{"stockId":3000000025682,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.6086051353226926,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.13287843418926198,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.42274001401541694,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.13395582689890465},"fp":{"stockId":3000000025682,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_fys":0.03846920470400628,"f_p_r_m1":-0.0470093286994695,"f_cagr_p_r_fs":0.04200000000000004,"f_p_r_m3":0.03846920470400628},"ff":{"stockId":3000000025682,"type":"ff","f_fr_d":"2025-12-01T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000025682,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.042,"f_nv_cr":-0.01316412539066203},"f_as":{"stockId":3000000025682,"type":"f_as","f_tas":88479695.83,"f_tas_d":"2025-11-27T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025683,"name":"广发中证智选高股息策略交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"025683","tickerId":25683,"shortName":"广发中证智选高股息策略ETF发起式联接C","currency":"CNY","__csrcFundId":16026,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:14:52.416Z","inceptionDate":"2025-11-27T16:00:00.000Z","pinyin":"gfzzzxggxcljyxkfszszqtzjjfqsljjj","fundCollectionId":4000050300000,"__indexSourceEastMoney":1,"followedNum":2,"memoNum":1,"indexId":1000000932305}]},"index":{"_id":1000000932305,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932305","csiCode":"932305","tickerId":932305,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"智选高股息","followedNum":249,"insertedDate":"2025-05-21T10:14:33.727Z","lastUpdated":"2025-05-21T23:31:27.112Z","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证智选高股息策略指数选取50只连续分红且现金分红预案股息率较高的上市公司证券作为指数样本，以反映股息率较高上市公司证券的整体表现。","fullName":"中证智选高股息策略指数","launchDate":"2024-09-29T16:00:00.000Z","rebalancingFrequency":"aperiodically","hotSpot":"high_dividend","series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932305factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932305_Index_Methodology_cn.pdf","totalReturnIndexId":1009323051010,"pinyin":"zxggx","memoNum":8,"hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"69d3c584ee1fa766031f2493","stockId":3000000025682,"source":"cn_info","declarationDate":"2025-11-28T16:00:00.000Z","appointmentDate":"2025-11-27T16:00:00.000Z","isEmployed":true,"managerId":7001224214130,"manager":{"_id":7001224214130,"name":"吕鑫","tickerId":1224214130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20814360","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025682,"stockCode":"025682","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":25682,"currency":"CNY","exchange":"jj","shortName":"广发中证智选高股息策略ETF发起式联接A","name":"广发中证智选高股息策略交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2025-11-27T16:00:00.000Z","followedNum":10,"memoNum":1},"fundHotMetrics":{"stockId":3000000025682,"type":"f_as","f_fr_d":"2025-12-01T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":88479695.83,"f_tas_d":"2025-11-27T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.0418,"managerCagr":0.0453,"managerTotalProfit":0.0453,"indexYearStartProfit":0.0466,"indexCagr":0.0498,"indexTotalProfit":0.0498}],"influencesList":[],"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0453},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.042},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0559},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0579},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0496},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0647},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0541},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0517},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0567},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.046},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0272},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0624},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0704},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0797},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0782},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0887},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0962},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.1037},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0951},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0849},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0851},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0872},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0795},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0802},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0934},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.1045},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0924},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0838},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.087},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0817},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0663},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0786},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0805},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.071},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0722},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0677},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0684},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0744},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0464},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0353},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0715},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0749},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0695},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0527},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0633},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0546},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0529},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0458},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0462},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0351},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0235},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0251},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0238},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0273},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0307},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0298},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0238},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.025},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0202},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0083},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0034},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0041},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1.0007},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":0.994},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025682,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000932305,"date":"2026-04-06T16:00:00.000Z","cp":11679.63},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932305,"cp":11638.7},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932305,"cp":11800.81},{"stockId":1000000932305,"date":"2026-03-31T16:00:00.000Z","cp":11819.9},{"stockId":1000000932305,"date":"2026-03-30T16:00:00.000Z","cp":11723.66},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932305,"cp":11901.84},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932305,"cp":11774.29},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932305,"cp":11748.18},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932305,"cp":11802.54},{"stockId":1000000932305,"date":"2026-03-23T16:00:00.000Z","cp":11676.05},{"stockId":1000000932305,"date":"2026-03-22T16:00:00.000Z","cp":11457.25},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932305,"cp":11877.68},{"stockId":1000000932305,"date":"2026-03-18T16:00:00.000Z","cp":11971.48},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932305,"cp":12079.65},{"stockId":1000000932305,"date":"2026-03-16T16:00:00.000Z","cp":12062.96},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932305,"cp":12184.6},{"stockId":1000000932305,"date":"2026-03-12T16:00:00.000Z","cp":12273.57},{"stockId":1000000932305,"date":"2026-03-11T16:00:00.000Z","cp":12360.82},{"stockId":1000000932305,"date":"2026-03-10T16:00:00.000Z","cp":12258.19},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932305,"cp":12136.17},{"stockId":1000000932305,"date":"2026-03-08T16:00:00.000Z","cp":12140.97},{"stockId":1000000932305,"date":"2026-03-05T16:00:00.000Z","cp":12163.59},{"stockId":1000000932305,"date":"2026-03-04T16:00:00.000Z","cp":12075.27},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932305,"cp":12085.75},{"stockId":1000000932305,"date":"2026-03-02T16:00:00.000Z","cp":12240.88},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932305,"cp":12365.11},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932305,"cp":12219.39},{"stockId":1000000932305,"date":"2026-02-25T16:00:00.000Z","cp":12115.51},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932305,"cp":12153.13},{"stockId":1000000932305,"date":"2026-02-23T16:00:00.000Z","cp":12087.86},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932305,"cp":11900.55},{"stockId":1000000932305,"date":"2026-02-11T16:00:00.000Z","cp":12045.65},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932305,"cp":12067.68},{"stockId":1000000932305,"date":"2026-02-09T16:00:00.000Z","cp":11957.21},{"stockId":1000000932305,"date":"2026-02-08T16:00:00.000Z","cp":11971.02},{"stockId":1000000932305,"date":"2026-02-05T16:00:00.000Z","cp":11917.72},{"stockId":1000000932305,"date":"2026-02-04T16:00:00.000Z","cp":11938.66},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932305,"cp":12010.7},{"stockId":1000000932305,"date":"2026-02-02T16:00:00.000Z","cp":11678.86},{"stockId":1000000932305,"date":"2026-02-01T16:00:00.000Z","cp":11545.63},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932305,"cp":11967.12},{"stockId":1000000932305,"date":"2026-01-28T16:00:00.000Z","cp":12006.42},{"stockId":1000000932305,"date":"2026-01-27T16:00:00.000Z","cp":11942.78},{"stockId":1000000932305,"date":"2026-01-26T16:00:00.000Z","cp":11750.06},{"stockId":1000000932305,"date":"2026-01-25T16:00:00.000Z","cp":11874.68},{"stockId":1000000932305,"date":"2026-01-22T16:00:00.000Z","cp":11772.3},{"stockId":1000000932305,"date":"2026-01-21T16:00:00.000Z","cp":11752.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932305,"cp":11670.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932305,"cp":11673.43},{"stockId":1000000932305,"date":"2026-01-18T16:00:00.000Z","cp":11543.1},{"stockId":1000000932305,"date":"2026-01-15T16:00:00.000Z","cp":11408.25},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932305,"cp":11426.61},{"stockId":1000000932305,"date":"2026-01-13T16:00:00.000Z","cp":11410.8},{"stockId":1000000932305,"date":"2026-01-12T16:00:00.000Z","cp":11451.03},{"stockId":1000000932305,"date":"2026-01-11T16:00:00.000Z","cp":11487.42},{"stockId":1000000932305,"date":"2026-01-08T16:00:00.000Z","cp":11475.41},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932305,"cp":11405.19},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932305,"cp":11417.83},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932305,"cp":11361.32},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932305,"cp":11221.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932305,"cp":11159.91},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932305,"cp":11103.29},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932305,"cp":11099.96},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932305,"cp":11173.48},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932305,"cp":11160.33},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932305,"cp":11120.65},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932305,"cp":11076.85},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932305,"cp":11081.34},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932305,"cp":11124.75},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932305,"cp":11065.69},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932305,"cp":10977.39},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932305,"cp":10938.85},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932305,"cp":11032.58},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932305,"cp":10965.06},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932305,"cp":10967.41},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932305,"cp":11061.12},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932305,"cp":11049.68},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932305,"cp":11160.17},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932305,"cp":11256.74},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932305,"cp":11233.64},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932305,"cp":11243.5622},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932305,"cp":11215.8286},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932305,"cp":11228.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932305,"cp":11125.97},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932305,"cp":11070.08},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932305,"cp":11045.4},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932305,"cp":11065.66},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932305,"cp":10990.99},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932305,"cp":10983.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932305,"cp":11266.01},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932305,"cp":11304.3},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932305,"cp":11299.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932305,"cp":11475.62},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932305,"cp":11527.4},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932305,"cp":11594.24},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932305,"cp":11540.07},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932305,"cp":11557.06},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932305,"cp":11578.43},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932305,"cp":11487.87},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932305,"cp":11428.27},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932305,"cp":11360.56},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932305,"cp":11252.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932305,"cp":11275.03},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932305,"cp":11226.95},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932305,"cp":11212.05},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932305,"cp":11257},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932305,"cp":11219.13},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932305,"cp":11281.48},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932305,"cp":11232.33},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932305,"cp":11282.06},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932305,"cp":11213.47},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932305,"cp":11211.82},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932305,"cp":11170.48},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932305,"cp":11068.62},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932305,"cp":11194.27},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932305,"cp":11181.03},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932305,"cp":11141.94},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932305,"cp":11046.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932305,"cp":11131.15},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932305,"cp":10967.37},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932305,"cp":10782.57},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932305,"cp":10779.28},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932305,"cp":10732.11},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932305,"cp":10707.18},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932305,"cp":10791.79},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932305,"cp":10674.63},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932305,"cp":10642.24},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932305,"cp":10733.55},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932305,"cp":10609.21},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932305,"cp":10805.39},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932305,"cp":10729.45},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932305,"cp":10709.79},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932305,"cp":10765.69},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932305,"cp":10792.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932305,"cp":10742.76},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932305,"cp":10793.51},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932305,"cp":10758.94},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932305,"cp":10663.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932305,"cp":10607.01},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932305,"cp":10584.42},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932305,"cp":10691.26},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932305,"cp":10727.99},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932305,"cp":10724.3},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932305,"cp":10695.31},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932305,"cp":10728.99},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932305,"cp":10969.32},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932305,"cp":10965.84},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932305,"cp":10899.97},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932305,"cp":10918.78},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932305,"cp":10863.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932305,"cp":10781.74},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932305,"cp":10812.91},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932305,"cp":10832.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932305,"cp":10753.47},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932305,"cp":10864.39},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932305,"cp":10866.97},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932305,"cp":10819.08},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932305,"cp":10843.08},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932305,"cp":10823.5},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932305,"cp":10804.36},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932305,"cp":10744.53},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932305,"cp":10660.66},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932305,"cp":10583.96},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932305,"cp":10519.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932305,"cp":10732.18},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932305,"cp":10712.77},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932305,"cp":10710.33},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932305,"cp":10883.39},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932305,"cp":10973.9},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932305,"cp":10901.86},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932305,"cp":10941.36},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932305,"cp":10690.87},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932305,"cp":10546.47},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932305,"cp":10503.59},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932305,"cp":10520.28},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932305,"cp":10516.04},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932305,"cp":10646.15},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932305,"cp":10574.09},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932305,"cp":10634.61},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932305,"cp":10547.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932305,"cp":10518.85},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932305,"cp":10503},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932305,"cp":10481.01},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932305,"cp":10503.27},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932305,"cp":10485.01},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932305,"cp":10415.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932305,"cp":10358.3},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932305,"cp":10356.89},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932305,"cp":10337.51},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932305,"cp":10370.11},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932305,"cp":10348.66},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932305,"cp":10289.69},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932305,"cp":10290.52},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932305,"cp":10284},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932305,"cp":10391.09},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932305,"cp":10446.46},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932305,"cp":10448.62},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932305,"cp":10461.52},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932305,"cp":10666.98},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932305,"cp":10680.29},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932305,"cp":10665.83},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932305,"cp":10697.31},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932305,"cp":10654.42},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932305,"cp":10686.28},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932305,"cp":10769.64},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932305,"cp":10722.91},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932305,"cp":10665.7},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932305,"cp":10739.33},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932305,"cp":10742.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932305,"cp":10657.19},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932305,"cp":10702.94},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932305,"cp":10720.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932305,"cp":10785.686},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932305,"cp":10831.505},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932305,"cp":10718.2258},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932305,"cp":10664.2751},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932305,"cp":10634.3289},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932305,"cp":10663.0278},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932305,"cp":10699.7896},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932305,"cp":10645.1902},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932305,"cp":10574.71},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932305,"cp":10541.49},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932305,"cp":10499.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932305,"cp":10455.43},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932305,"cp":10351.1},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932305,"cp":10278.95},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932305,"cp":10364.33},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932305,"cp":10378.66},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932305,"cp":10426.56},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932305,"cp":10452.27},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932305,"cp":10384.24},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932305,"cp":10423.57},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932305,"cp":10368.18},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932305,"cp":10400.75},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932305,"cp":10364.43},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932305,"cp":10325.13},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932305,"cp":10299.43},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932305,"cp":10241.34},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932305,"cp":10152.73},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932305,"cp":10194.43},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932305,"cp":10072.61},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932305,"cp":10027.47},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932305,"cp":9839.8},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932305,"cp":10549.35},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932305,"cp":10519.89},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932305,"cp":10428.45},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932305,"cp":10356.34},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932305,"cp":10425.93},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932305,"cp":10482.15},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932305,"cp":10491.48},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932305,"cp":10517.96},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932305,"cp":10432.76},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932305,"cp":10418.13},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932305,"cp":10499.25},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932305,"cp":10543.82},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932305,"cp":10519.57},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932305,"cp":10525.81},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932305,"cp":10480.59},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932305,"cp":10349.6},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932305,"cp":10304.62},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932305,"cp":10327.84},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932305,"cp":10246.61},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932305,"cp":10248.27},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932305,"cp":10287.33},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932305,"cp":10252.73},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932305,"cp":10203.81},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932305,"cp":10173.32},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932305,"cp":10175.75},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932305,"cp":10302.87},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932305,"cp":10236.21},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932305,"cp":10120.2},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932305,"cp":10201.34},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932305,"cp":10194.86},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932305,"cp":10280.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932305,"cp":10287.11},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932305,"cp":10272.29},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932305,"cp":10368.93},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932305,"cp":10384.41},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932305,"cp":10392.43},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932305,"cp":10353.45},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932305,"cp":10301.67},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932305,"cp":10277.49},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932305,"cp":10235.04},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932305,"cp":10197.15},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932305,"cp":10176.15},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932305,"cp":10322.71},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932305,"cp":10281},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932305,"cp":10217.19},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932305,"cp":10115.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932305,"cp":10255.62},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932305,"cp":10289.98},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932305,"cp":10337.7},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932305,"cp":10350.88},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932305,"cp":10232.84},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932305,"cp":10225.91},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932305,"cp":10010.08},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932305,"cp":10069.9},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932305,"cp":10249.69},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932305,"cp":10344.67},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932305,"cp":10344.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932305,"cp":10308.07},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932305,"cp":10242.2},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932305,"cp":10411.02},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932305,"cp":10599.56},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932305,"cp":10733.06},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932305,"cp":10642.87},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932305,"cp":10620.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932305,"cp":10650.05},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932305,"cp":10643.8},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932305,"cp":10543.69},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932305,"cp":10654.6},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932305,"cp":10735},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932305,"cp":10876.82},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932305,"cp":10783.05},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932305,"cp":10871.85},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932305,"cp":10805.43},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932305,"cp":11063.73},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932305,"cp":10882.89},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932305,"cp":10767.16},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932305,"cp":10744.95},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932305,"cp":10725.34},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932305,"cp":10564.38},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932305,"cp":10530.57},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932305,"cp":10581.63},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932305,"cp":10451.13},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932305,"cp":10364.72},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932305,"cp":10259.2},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932305,"cp":10287.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932305,"cp":10127.92},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932305,"cp":10128.38},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932305,"cp":10079.29},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932305,"cp":10392.02},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932305,"cp":10400.28},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932305,"cp":10387.37},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932305,"cp":10336.88},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932305,"cp":10221.64},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932305,"cp":10333.4},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932305,"cp":10512.2},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932305,"cp":10492.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932305,"cp":10508.05},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932305,"cp":10540.21},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932305,"cp":10708.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932305,"cp":10448.08},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932305,"cp":10424.21},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932305,"cp":10247.87},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932305,"cp":10171.03},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932305,"cp":10175.53},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932305,"cp":10153.31},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932305,"cp":10237.67},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932305,"cp":10406.91},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932305,"cp":10333.23},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932305,"cp":10259.59},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932305,"cp":10309.78},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932305,"cp":10322.16},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932305,"cp":10257.73},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932305,"cp":10297.62},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932305,"cp":10230.8},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932305,"cp":10398.5},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932305,"cp":10194.36},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932305,"cp":10392.65},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932305,"cp":10073.44},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932305,"cp":10281.93},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932305,"cp":9998.14},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932305,"cp":10915.15},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932305,"cp":10653.36}]}