window.pageData = {"fund":{"_id":3000000026672,"name":"招商中证全指红利质量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":"026672","tickerId":26672,"shortName":"招商中证全指红利质量ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-03-10T16:00:00.000Z","pinyin":"zszzqzhlzljyxkfszszqtzjjfqsljjj","fundCollectionId":4000050210000,"followedNum":0,"indexId":1000000932315,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932315","tickerId":932315,"name":"中证红利质量","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"刘重杰","stockType":"fund_manager","stockCode":"db20584317","exchange":"fm","tickerId":122610184090}],"hotMetrics":{"fpr":{"stockId":3000000026672,"type":"fpr","f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.8873678738520188},"fp":{"stockId":3000000026672,"type":"fp","last_data_date":"2026-04-09T16:00:00.000Z","f_cagr_p_r_fs":-0.03112801521369213},"f_nlacan":{"stockId":3000000026672,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.968,"f_nv_cr":-0.0019589648417361882}},"masterSlaveFunds":[{"_id":3000000026671,"__csrcFundId":16495,"stockCode":"026671","masterFundShortName":"招商中证全指红利质量ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26671,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商中证全指红利质量ETF发起式联接A","lastUpdated":"2026-04-10T17:08:41.817Z","name":"招商中证全指红利质量交易型开放式指数证券投资基金发起式联接基金","pinyin":"zszzqzhlzljyxkfszszqtzjjfqsljjj","fundCollectionId":4000050210000,"__indexSourceEastMoney":1,"followedNum":4,"setUpAssetScale":687088762.27,"setUpDate":"2026-02-09T16:00:00.000Z","setUpShares":687088762.27,"__indexSourceCsi":1,"inceptionDate":"2026-02-12T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932315}]},"index":{"_id":1000000932315,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932315","csiCode":"932315","tickerId":932315,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证红利质量","followedNum":430,"insertedDate":"2025-05-13T07:04:09.193Z","lastUpdated":"2025-05-13T23:48:45.422Z","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证全指红利质量指数选取50只分红稳定、股息率较高且盈利持续性较好的上市公司证券作为指数样本，以反映具有较强分红和盈利能力特征的上市公司证券的整体表现。","fullName":"中证全指红利质量指数","launchDate":"2024-07-07T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"high_dividend","series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932315factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932315_Index_Methodology_cn.pdf","totalReturnIndexId":1009323151010,"pinyin":"zzhlzl","memoNum":27,"hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"69d910b7d480b0efd1600c78","stockId":3000000026672,"source":"cn_info","declarationDate":"2026-02-10T16:00:00.000Z","appointmentDate":"2026-02-09T16:00:00.000Z","isEmployed":true,"managerId":7122610184090,"manager":{"_id":7122610184090,"name":"刘重杰","tickerId":122610184090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20584317","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000026672,"name":"招商中证全指红利质量交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"026672","tickerId":26672,"shortName":"招商中证全指红利质量ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2026-03-10T16:00:00.000Z","followedNum":0},"fundHotMetrics":{},"employedYears":0,"employedMonths":2,"managerCagr":-0.0311,"managerTotalProfit":-0.0311,"indexCagr":-0.034,"indexTotalProfit":-0.034}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.968},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9699},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9781},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9529},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9533},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9635},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9665},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9531},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9562},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9468},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9353},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9428},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9356},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9249},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9606},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9667},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9864},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9881},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9923},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026672,"lxr_nv_fc":0.9991}],"priceMetricsList":[{"stockId":1000000932315,"date":"2026-04-12T16:00:00.000Z","cp":4696.0887},{"stockId":1000000932315,"date":"2026-04-09T16:00:00.000Z","cp":4731.98},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932315,"cp":4742.1},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932315,"cp":4785.86},{"stockId":1000000932315,"date":"2026-04-06T16:00:00.000Z","cp":4654.73},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932315,"cp":4655.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932315,"cp":4708.87},{"stockId":1000000932315,"date":"2026-03-31T16:00:00.000Z","cp":4723.93},{"stockId":1000000932315,"date":"2026-03-30T16:00:00.000Z","cp":4653.37},{"stockId":1000000932315,"date":"2026-03-29T16:00:00.000Z","cp":4670.48},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932315,"cp":4621.93},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932315,"cp":4562.07},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932315,"cp":4601.13},{"stockId":1000000932315,"date":"2026-03-23T16:00:00.000Z","cp":4563.27},{"stockId":1000000932315,"date":"2026-03-22T16:00:00.000Z","cp":4506.57},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932315,"cp":4694.94},{"stockId":1000000932315,"date":"2026-03-18T16:00:00.000Z","cp":4727.17},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932315,"cp":4831.45},{"stockId":1000000932315,"date":"2026-03-16T16:00:00.000Z","cp":4839.41},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932315,"cp":4862.29},{"stockId":1000000932315,"date":"2026-03-12T16:00:00.000Z","cp":4898.74},{"stockId":1000000932315,"date":"2026-03-11T16:00:00.000Z","cp":4929.02},{"stockId":1000000932315,"date":"2026-03-10T16:00:00.000Z","cp":4912.52},{"stockId":1000000932315,"date":"2026-03-09T16:00:00.000Z","cp":4858.36},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000932315,"cp":4835.19},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932315,"cp":4838.8},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932315,"cp":4835.22},{"stockId":1000000932315,"date":"2026-03-03T16:00:00.000Z","cp":4830.42},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000932315,"cp":4866.2},{"stockId":1000000932315,"date":"2026-03-01T16:00:00.000Z","cp":4964.3},{"stockId":1000000932315,"date":"2026-02-26T16:00:00.000Z","cp":4903.56},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932315,"cp":4876.73},{"stockId":1000000932315,"date":"2026-02-24T16:00:00.000Z","cp":4913.03},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932315,"cp":4866.61},{"stockId":1000000932315,"date":"2026-02-12T16:00:00.000Z","cp":4807.67},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932315,"cp":4898.75},{"stockId":1000000932315,"date":"2026-02-10T16:00:00.000Z","cp":4915.84},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932315,"cp":4876.94},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932315,"cp":4873.94},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932315,"cp":4844.11},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932315,"cp":4854.1},{"stockId":1000000932315,"date":"2026-02-03T16:00:00.000Z","cp":4887.5},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000932315,"cp":4823.16},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932315,"cp":4747.51},{"stockId":1000000932315,"date":"2026-01-29T16:00:00.000Z","cp":4919.27},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932315,"cp":5057.64},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000932315,"cp":4989.2},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932315,"cp":4894.17},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000932315,"cp":4937.76},{"stockId":1000000932315,"date":"2026-01-22T16:00:00.000Z","cp":4852.24},{"stockId":1000000932315,"date":"2026-01-21T16:00:00.000Z","cp":4849.25},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932315,"cp":4857.84},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932315,"cp":4822.39},{"stockId":1000000932315,"date":"2026-01-18T16:00:00.000Z","cp":4787.49},{"stockId":1000000932315,"date":"2026-01-15T16:00:00.000Z","cp":4723.68},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932315,"cp":4773.58},{"stockId":1000000932315,"date":"2026-01-13T16:00:00.000Z","cp":4748.2},{"stockId":1000000932315,"date":"2026-01-12T16:00:00.000Z","cp":4757.29},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000932315,"cp":4737.4},{"stockId":1000000932315,"date":"2026-01-08T16:00:00.000Z","cp":4712.27},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932315,"cp":4650.83},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932315,"cp":4688.63},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932315,"cp":4694.71},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932315,"cp":4621.1},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932315,"cp":4514.13},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932315,"cp":4516.92},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932315,"cp":4479.91},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932315,"cp":4512.16},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932315,"cp":4483.53},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932315,"cp":4469.03},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932315,"cp":4481.7},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932315,"cp":4457.61},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932315,"cp":4453.39},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932315,"cp":4435.03},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932315,"cp":4424.09},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932315,"cp":4341.9},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932315,"cp":4394.86},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932315,"cp":4373.93},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932315,"cp":4342.46},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932315,"cp":4348.4},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932315,"cp":4310.47},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932315,"cp":4371.45},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932315,"cp":4396.06},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932315,"cp":4326.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932315,"cp":4338.113},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932315,"cp":4327.6822},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932315,"cp":4368.64},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932315,"cp":4329},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932315,"cp":4309.5},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932315,"cp":4310.29},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932315,"cp":4302.58},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932315,"cp":4265.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932315,"cp":4255.94},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932315,"cp":4334.07},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932315,"cp":4350.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932315,"cp":4337.44},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932315,"cp":4380.96},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932315,"cp":4424.44},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932315,"cp":4489.8},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932315,"cp":4451.85},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932315,"cp":4449.37},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932315,"cp":4469.72},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932315,"cp":4442.84},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932315,"cp":4435.89},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932315,"cp":4365.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932315,"cp":4350.94},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932315,"cp":4408.31},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932315,"cp":4412.94},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932315,"cp":4423.27},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932315,"cp":4470.07},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932315,"cp":4359.66},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932315,"cp":4378.2},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932315,"cp":4329.33},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932315,"cp":4317.77},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932315,"cp":4275.2},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932315,"cp":4288.98},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932315,"cp":4259.82},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932315,"cp":4248.31},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932315,"cp":4340.65},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932315,"cp":4351.69},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932315,"cp":4317.33},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932315,"cp":4375.04},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932315,"cp":4418.54},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932315,"cp":4479.23},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932315,"cp":4422.46},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932315,"cp":4408.81},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932315,"cp":4366.1},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932315,"cp":4427.65},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932315,"cp":4425.31},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932315,"cp":4360.42},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932315,"cp":4371.55},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932315,"cp":4401.94},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932315,"cp":4380.04},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932315,"cp":4457.49},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932315,"cp":4402.92},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932315,"cp":4409.2},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932315,"cp":4428.32},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932315,"cp":4422.61},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932315,"cp":4360.84},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932315,"cp":4384.24},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932315,"cp":4374.73},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932315,"cp":4319.92},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932315,"cp":4238.41},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932315,"cp":4313.51},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932315,"cp":4334.82},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932315,"cp":4347.54},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932315,"cp":4302.5},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932315,"cp":4257.82},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932315,"cp":4260.3},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932315,"cp":4334.16},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932315,"cp":4300.27},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932315,"cp":4240.02},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932315,"cp":4228.61},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932315,"cp":4192.15},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932315,"cp":4090.58},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932315,"cp":4110.72},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932315,"cp":4109.71},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932315,"cp":4075.25},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932315,"cp":4096.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932315,"cp":4063.41},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932315,"cp":4057.07},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932315,"cp":4051.54},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932315,"cp":4044.35},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932315,"cp":4046.83},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932315,"cp":4009.89},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932315,"cp":3982.82},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932315,"cp":3941.98},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932315,"cp":3935.17},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932315,"cp":4014.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932315,"cp":3987.37},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932315,"cp":3980.55},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932315,"cp":4010.27},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932315,"cp":4025.67},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932315,"cp":4005.71},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932315,"cp":4010.58},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932315,"cp":3976.83},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932315,"cp":3929.34},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932315,"cp":3909.07},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932315,"cp":3890.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932315,"cp":3888.62},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932315,"cp":3895.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932315,"cp":3900.68},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932315,"cp":3879.4},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932315,"cp":3874.12},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932315,"cp":3890.52},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932315,"cp":3877.18},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932315,"cp":3895.08},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932315,"cp":3904.36},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932315,"cp":3865.9},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932315,"cp":3861.88},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932315,"cp":3831.86},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932315,"cp":3795.74},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932315,"cp":3788.2},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932315,"cp":3816.36},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932315,"cp":3802.87},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932315,"cp":3765.24},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932315,"cp":3786.9},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932315,"cp":3792.34},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932315,"cp":3836.16},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932315,"cp":3834.67},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932315,"cp":3848.19},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932315,"cp":3877.44},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932315,"cp":3910.48},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932315,"cp":3908.56},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932315,"cp":3882.16},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932315,"cp":3892.5},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932315,"cp":3894.67},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932315,"cp":3897.33},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932315,"cp":3901.81},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932315,"cp":3876.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932315,"cp":3855.52},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932315,"cp":3882.29},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932315,"cp":3859.55},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932315,"cp":3841.08},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932315,"cp":3857.05},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932315,"cp":3874.06},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932315,"cp":3898.4896},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932315,"cp":3904.0458},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932315,"cp":3890.2003},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932315,"cp":3859.9371},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932315,"cp":3855.7594},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932315,"cp":3878.3092},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932315,"cp":3891.7628},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932315,"cp":3849.324},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932315,"cp":3843.8164},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932315,"cp":3810.1682},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932315,"cp":3810.2385},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932315,"cp":3790.6352},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932315,"cp":3766.9237},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932315,"cp":3746.3834},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932315,"cp":3756.1602},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932315,"cp":3761.3515},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932315,"cp":3798.1232},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932315,"cp":3805.7613},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932315,"cp":3788.799},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932315,"cp":3788.5306},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932315,"cp":3794.1973},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932315,"cp":3768.4764},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932315,"cp":3774.328},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932315,"cp":3769.6021},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932315,"cp":3770.2933},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932315,"cp":3742.1101},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932315,"cp":3714.226},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932315,"cp":3707.3227},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932315,"cp":3652.1506},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932315,"cp":3633.7377},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932315,"cp":3578.0881},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932315,"cp":3846.4323},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932315,"cp":3897.7575},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932315,"cp":3898.7726},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932315,"cp":3882.0355},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932315,"cp":3885.1993},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932315,"cp":3887.8065},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932315,"cp":3863.0678},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932315,"cp":3876.9083},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932315,"cp":3883.7296},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932315,"cp":3841.83},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932315,"cp":3875.29},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932315,"cp":3919.03},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932315,"cp":3923.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932315,"cp":3915.87},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932315,"cp":3924.84},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932315,"cp":3832.45},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932315,"cp":3835.31},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932315,"cp":3844.67},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932315,"cp":3827.43},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932315,"cp":3812.24},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932315,"cp":3812.72},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932315,"cp":3777.14},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932315,"cp":3763.56},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932315,"cp":3760.73},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932315,"cp":3747.33},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932315,"cp":3799.44},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932315,"cp":3771.61},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932315,"cp":3743.98},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932315,"cp":3791.32},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932315,"cp":3781.25},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932315,"cp":3782.5},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932315,"cp":3777.01},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932315,"cp":3761.79},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932315,"cp":3789.67},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932315,"cp":3818.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932315,"cp":3792.68},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932315,"cp":3816.12},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932315,"cp":3805.11},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932315,"cp":3803.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932315,"cp":3817.38},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932315,"cp":3776.68},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932315,"cp":3759.01},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932315,"cp":3820.22},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932315,"cp":3796.82},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932315,"cp":3763.93},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932315,"cp":3761.11},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932315,"cp":3788},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932315,"cp":3788.26},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932315,"cp":3789.25},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932315,"cp":3759.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932315,"cp":3751.01},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932315,"cp":3763.84},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932315,"cp":3681.75},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932315,"cp":3706.94},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932315,"cp":3765.16},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932315,"cp":3797.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932315,"cp":3767.46},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932315,"cp":3753.28},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932315,"cp":3766.54},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932315,"cp":3807.62},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932315,"cp":3894.57},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932315,"cp":3933.08},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932315,"cp":3903.75},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932315,"cp":3901.6},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932315,"cp":3906.05},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932315,"cp":3910.39},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932315,"cp":3854.97},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932315,"cp":3873.47},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932315,"cp":3885.47},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932315,"cp":3880.19},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932315,"cp":3862.46},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932315,"cp":3879.04},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932315,"cp":3898.65},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932315,"cp":3976.65},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932315,"cp":3939.1},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932315,"cp":3909.36},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932315,"cp":3880.22},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932315,"cp":3875.52},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932315,"cp":3848.7},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932315,"cp":3870.08},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932315,"cp":3865.6},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932315,"cp":3860.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932315,"cp":3817.41},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932315,"cp":3779.2},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932315,"cp":3836.07},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932315,"cp":3775.86},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932315,"cp":3788.58},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932315,"cp":3802.82},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932315,"cp":3896.09},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932315,"cp":3912.58},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932315,"cp":3883.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932315,"cp":3842.73},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932315,"cp":3885.01},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932315,"cp":3951.7},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932315,"cp":4005.32},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932315,"cp":3971.39},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932315,"cp":3988.29},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932315,"cp":4021.96},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932315,"cp":4035.29},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932315,"cp":3931.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932315,"cp":3986.75},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932315,"cp":3926.44},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932315,"cp":3885.8},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932315,"cp":3890.99},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932315,"cp":3956.88},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932315,"cp":4014.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932315,"cp":4068.33},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932315,"cp":4047.13},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932315,"cp":4035.69},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932315,"cp":4039.16},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932315,"cp":4045.33},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932315,"cp":3968.62},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932315,"cp":3945.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932315,"cp":3836.62},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932315,"cp":3886.88},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932315,"cp":3908.43},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932315,"cp":4019.44},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932315,"cp":3956.84},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932315,"cp":4055.78},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932315,"cp":3994.41},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932315,"cp":4303.48},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932315,"cp":4109.94},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932315,"cp":3788.85},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932315,"cp":3671.68},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932315,"cp":3521.56},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932315,"cp":3467.54},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932315,"cp":3378.1},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932315,"cp":3345.74},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932315,"cp":3335.65},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932315,"cp":3332.26},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932315,"cp":3295.6},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932315,"cp":3285.17},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932315,"cp":3307.36},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932315,"cp":3304.22},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932315,"cp":3304.48},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932315,"cp":3337.52},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932315,"cp":3373.87},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932315,"cp":3381.33},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932315,"cp":3383.39},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932315,"cp":3360},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932315,"cp":3409.76},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932315,"cp":3378.45},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932315,"cp":3370.28},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932315,"cp":3417.47},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932315,"cp":3439},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932315,"cp":3470.47},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932315,"cp":3456.27},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932315,"cp":3450.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932315,"cp":3467.35},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932315,"cp":3487.28},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932315,"cp":3462.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932315,"cp":3441.36},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932315,"cp":3430.98},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932315,"cp":3463.55},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932315,"cp":3465.11},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932315,"cp":3445.1},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932315,"cp":3461.58},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932315,"cp":3449.24},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932315,"cp":3435.46},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932315,"cp":3438.6},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932315,"cp":3486.26},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932315,"cp":3526.75},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932315,"cp":3549.89},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932315,"cp":3444.59},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932315,"cp":3469.46},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932315,"cp":3480.22},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932315,"cp":3407.04},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932315,"cp":3447.42},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932315,"cp":3485.62},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932315,"cp":3591.32},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932315,"cp":3602.04},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932315,"cp":3627.63},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932315,"cp":3581.13},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932315,"cp":3615.13},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932315,"cp":3623.77},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932315,"cp":3634.13},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932315,"cp":3639.44},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932315,"cp":3611.98},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932315,"cp":3610.35},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932315,"cp":3563.99}]}