window.pageData = {"fund":{"_id":3000000028258,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28258,"stockCode":"028258","shortName":"平安中证A500红利低波动ETF联接C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000028257,"status":"normal","exchange":"jj","setUpAssetScale":97603371.36,"setUpDate":"2026-09-22T16:00:00.000Z","setUpShares":97603371.36,"inceptionDate":"2026-09-23T16:00:00.000Z","indexId":1000000932422,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932422","tickerId":932422,"name":"A500红利低波","rebalancingFrequency":"semi-annually"},"managers":[{"name":"钱晶","stockType":"fund_manager","stockCode":"db20345846","exchange":"fm","tickerId":1710151040}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028258,"type":"fpr","f_cagr_p_r_fs_ssc":6373,"f_cagr_p_r_fs_ssrp":0.6627432517263026},"fp":{"stockId":3000000028258,"type":"fp","last_data_date":"2026-10-08T16:00:00.000Z","f_cagr_p_r_fs":0.0017000000000000348,"f_i_d":"2026-09-23T16:00:00.000Z"},"f_nlacan":{"stockId":3000000028258,"type":"f_nlacan","f_nv_d":"2026-10-08T16:00:00.000Z","f_nv":1.0017,"f_nv_cr":0.0007992806474175218}},"masterSlaveFunds":[{"_id":3000000028257,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28257,"stockCode":"028257","shortName":"平安中证A500红利低波动ETF联接A","fundSecondLevel":"company","currency":"CNY","__csrcFundId":17625,"status":"normal","exchange":"jj","lastUpdated":"2026-10-11T22:03:43.253Z","setUpAssetScale":335747080.46,"setUpDate":"2026-09-22T16:00:00.000Z","setUpShares":335747080.46,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-23T16:00:00.000Z","name":"平安中证A500红利低波动交易型开放式指数证券投资基金联接基金","pinyin":"pazza500hldbdjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932422}]},"index":{"_id":1000000932422,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932422","csiCode":"932422","tickerId":932422,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"A500红利低波","followedNum":422,"insertedDate":"2025-09-17T10:04:25.449Z","lastUpdated":"2025-09-18T04:30:23.459Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932422factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932422_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A500红利低波动指数从中证A500指数样本中选取50只连续分红、股息率较高且波动率较低的证券作为指数样本，采用股息率加权，以反映中证A500指数样本中股息率较高且波动率较低上市公司证券的整体表现。","fullName":"中证A500红利低波动指数","launchDate":"2025-04-08T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":["high_dividend"],"series":"strategy","totalReturnIndexId":1009324221010,"pinyin":"a500hldb","memoNum":22},"managerEmploymentList":[{"_id":"6accee82b653760e83f55dc4","fundId":3000000028258,"source":"cn_info","declarationDate":"2026-09-23T16:00:00.000Z","appointmentDate":"2026-09-22T16:00:00.000Z","isEmployed":true,"stockId":7001710151040,"manager":{"_id":7001710151040,"name":"钱晶","tickerId":1710151040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20345846","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000028258,"stockType":"fund","areaCode":"cn","tickerId":28258,"stockCode":"028258","shortName":"平安中证A500红利低波动ETF联接C","fundSecondLevel":"company","currency":"CNY","exchange":"jj","inceptionDate":"2026-09-23T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":0,"managerCagr":0.0017,"managerTotalProfit":0.0017,"indexCagr":0.0276,"indexTotalProfit":0.0276}],"influencesList":[],"netValueList":[{"stockId":3000000028258,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":1.0017},{"stockId":3000000028258,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":1.0009},{"stockId":3000000028258,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-10-11T16:00:00.000Z","stockId":1000000932422,"cp":3106.94},{"stockId":1000000932422,"date":"2026-10-08T16:00:00.000Z","cp":3066.62},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000932422,"cp":3063.95},{"date":"2026-09-29T16:00:00.000Z","stockId":1000000932422,"cp":3032.93},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000932422,"cp":3000.55},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000932422,"cp":2994.71},{"stockId":1000000932422,"date":"2026-09-23T16:00:00.000Z","cp":2984.2},{"stockId":1000000932422,"date":"2026-09-22T16:00:00.000Z","cp":2987.49},{"stockId":1000000932422,"date":"2026-09-21T16:00:00.000Z","cp":2992.15},{"stockId":1000000932422,"date":"2026-09-20T16:00:00.000Z","cp":2999.61},{"stockId":1000000932422,"date":"2026-09-17T16:00:00.000Z","cp":2994.6},{"date":"2026-09-16T16:00:00.000Z","stockId":1000000932422,"cp":3005.82},{"date":"2026-09-15T16:00:00.000Z","stockId":1000000932422,"cp":3009.26},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000932422,"cp":3026.22},{"stockId":1000000932422,"date":"2026-09-13T16:00:00.000Z","cp":3043.21},{"stockId":1000000932422,"date":"2026-09-10T16:00:00.000Z","cp":3028.69},{"stockId":1000000932422,"date":"2026-09-09T16:00:00.000Z","cp":3040.49},{"stockId":1000000932422,"date":"2026-09-08T16:00:00.000Z","cp":3036.05},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000932422,"cp":3031.4},{"stockId":1000000932422,"date":"2026-09-06T16:00:00.000Z","cp":3030.19},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000932422,"cp":3062.09},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000932422,"cp":3049.66},{"stockId":1000000932422,"date":"2026-09-01T16:00:00.000Z","cp":3047.72},{"date":"2026-08-31T16:00:00.000Z","stockId":1000000932422,"cp":3049.95},{"stockId":1000000932422,"date":"2026-08-30T16:00:00.000Z","cp":3015.41},{"stockId":1000000932422,"date":"2026-08-27T16:00:00.000Z","cp":3004.42},{"stockId":1000000932422,"date":"2026-08-26T16:00:00.000Z","cp":3003.91},{"stockId":1000000932422,"date":"2026-08-25T16:00:00.000Z","cp":3034.67},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000932422,"cp":3015.05},{"stockId":1000000932422,"date":"2026-08-23T16:00:00.000Z","cp":3000.61},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000932422,"cp":2977.08},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000932422,"cp":3020},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000932422,"cp":3008.61},{"stockId":1000000932422,"date":"2026-08-17T16:00:00.000Z","cp":2981.13},{"stockId":1000000932422,"date":"2026-08-16T16:00:00.000Z","cp":2973.37},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000932422,"cp":2983.29},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000932422,"cp":2999.78},{"stockId":1000000932422,"date":"2026-08-11T16:00:00.000Z","cp":2999.72},{"stockId":1000000932422,"date":"2026-08-10T16:00:00.000Z","cp":3014.59},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000932422,"cp":3019.48},{"stockId":1000000932422,"date":"2026-08-06T16:00:00.000Z","cp":3000.29},{"stockId":1000000932422,"date":"2026-08-05T16:00:00.000Z","cp":3018.59},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000932422,"cp":3022.13},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000932422,"cp":3060.45},{"stockId":1000000932422,"date":"2026-08-02T16:00:00.000Z","cp":3124.29},{"stockId":1000000932422,"date":"2026-07-30T16:00:00.000Z","cp":3118.7},{"stockId":1000000932422,"date":"2026-07-29T16:00:00.000Z","cp":3147.32},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000932422,"cp":3090.95},{"stockId":1000000932422,"date":"2026-07-27T16:00:00.000Z","cp":3057.58},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000932422,"cp":3030.64},{"stockId":1000000932422,"date":"2026-07-23T16:00:00.000Z","cp":3029.27},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000932422,"cp":3047.41},{"stockId":1000000932422,"date":"2026-07-21T16:00:00.000Z","cp":3040.46},{"stockId":1000000932422,"date":"2026-07-20T16:00:00.000Z","cp":3024.28},{"stockId":1000000932422,"date":"2026-07-19T16:00:00.000Z","cp":3051.93},{"stockId":1000000932422,"date":"2026-07-16T16:00:00.000Z","cp":2983.97},{"stockId":1000000932422,"date":"2026-07-15T16:00:00.000Z","cp":2980.76},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000932422,"cp":2986.34},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000932422,"cp":2945.68},{"stockId":1000000932422,"date":"2026-07-12T16:00:00.000Z","cp":2916.63},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000932422,"cp":2888.35},{"stockId":1000000932422,"date":"2026-07-08T16:00:00.000Z","cp":2881.23},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000932422,"cp":2895.42},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000932422,"cp":2871.5},{"stockId":1000000932422,"date":"2026-07-05T16:00:00.000Z","cp":2897.66},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000932422,"cp":2864.9},{"stockId":1000000932422,"date":"2026-07-01T16:00:00.000Z","cp":2851.35},{"stockId":1000000932422,"date":"2026-06-30T16:00:00.000Z","cp":2821.8},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000932422,"cp":2795.56},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000932422,"cp":2843.01},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000932422,"cp":2800.78},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000932422,"cp":2830.91},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000932422,"cp":2855.68},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000932422,"cp":2908.81},{"stockId":1000000932422,"date":"2026-06-21T16:00:00.000Z","cp":2900.49},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000932422,"cp":2881.2908},{"stockId":1000000932422,"date":"2026-06-16T16:00:00.000Z","cp":2942.81},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000932422,"cp":2958.15},{"stockId":1000000932422,"date":"2026-06-14T16:00:00.000Z","cp":2995.72},{"stockId":1000000932422,"date":"2026-06-11T16:00:00.000Z","cp":3020.5},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000932422,"cp":2999.13},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000932422,"cp":3011.21},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000932422,"cp":2997.17},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000932422,"cp":3004.37},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000932422,"cp":3005.28},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000932422,"cp":2999.84},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000932422,"cp":3030.85},{"stockId":1000000932422,"date":"2026-06-01T16:00:00.000Z","cp":3045.55},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000932422,"cp":3044.99},{"stockId":1000000932422,"date":"2026-05-28T16:00:00.000Z","cp":3016.9},{"stockId":1000000932422,"date":"2026-05-27T16:00:00.000Z","cp":2970.59},{"stockId":1000000932422,"date":"2026-05-26T16:00:00.000Z","cp":2990.28},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000932422,"cp":3011.46},{"stockId":1000000932422,"date":"2026-05-24T16:00:00.000Z","cp":2999.99},{"stockId":1000000932422,"date":"2026-05-21T16:00:00.000Z","cp":3006.06},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000932422,"cp":3010.09},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000932422,"cp":3038.18},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000932422,"cp":3066.33},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000932422,"cp":3049.21},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000932422,"cp":3068.62},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932422,"cp":3081.15},{"stockId":1000000932422,"date":"2026-05-12T16:00:00.000Z","cp":3096.27},{"stockId":1000000932422,"date":"2026-05-11T16:00:00.000Z","cp":3106.33},{"stockId":1000000932422,"date":"2026-05-10T16:00:00.000Z","cp":3111.14},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932422,"cp":3099.44},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932422,"cp":3100.17},{"stockId":1000000932422,"date":"2026-05-05T16:00:00.000Z","cp":3122.44},{"stockId":1000000932422,"date":"2026-04-29T16:00:00.000Z","cp":3137.58},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932422,"cp":3156.16},{"stockId":1000000932422,"date":"2026-04-27T16:00:00.000Z","cp":3150.67},{"stockId":1000000932422,"date":"2026-04-26T16:00:00.000Z","cp":3122.31},{"stockId":1000000932422,"date":"2026-04-23T16:00:00.000Z","cp":3139.2},{"stockId":1000000932422,"date":"2026-04-22T16:00:00.000Z","cp":3141.56},{"stockId":1000000932422,"date":"2026-04-21T16:00:00.000Z","cp":3125.03},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932422,"cp":3138.36},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932422,"cp":3123.66},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932422,"cp":3117.68},{"stockId":1000000932422,"date":"2026-04-15T16:00:00.000Z","cp":3134.7},{"stockId":1000000932422,"date":"2026-04-14T16:00:00.000Z","cp":3136.59},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932422,"cp":3123.43},{"stockId":1000000932422,"date":"2026-04-12T16:00:00.000Z","cp":3120.02},{"stockId":1000000932422,"date":"2026-04-09T16:00:00.000Z","cp":3134.86},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932422,"cp":3138.97},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932422,"cp":3158.59},{"stockId":1000000932422,"date":"2026-04-06T16:00:00.000Z","cp":3152.59},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932422,"cp":3157.69},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932422,"cp":3194.86},{"stockId":1000000932422,"date":"2026-03-31T16:00:00.000Z","cp":3177.56},{"stockId":1000000932422,"date":"2026-03-30T16:00:00.000Z","cp":3176.89},{"stockId":1000000932422,"date":"2026-03-29T16:00:00.000Z","cp":3178.88},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932422,"cp":3158.67},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932422,"cp":3161.9},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932422,"cp":3166.25},{"stockId":1000000932422,"date":"2026-03-23T16:00:00.000Z","cp":3146.02},{"stockId":1000000932422,"date":"2026-03-22T16:00:00.000Z","cp":3114.49},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932422,"cp":3193.98},{"stockId":1000000932422,"date":"2026-03-18T16:00:00.000Z","cp":3212.08},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932422,"cp":3208.74},{"stockId":1000000932422,"date":"2026-03-16T16:00:00.000Z","cp":3223.04},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932422,"cp":3225.1},{"stockId":1000000932422,"date":"2026-03-12T16:00:00.000Z","cp":3238.56},{"stockId":1000000932422,"date":"2026-03-11T16:00:00.000Z","cp":3252.42},{"stockId":1000000932422,"date":"2026-03-10T16:00:00.000Z","cp":3238.63},{"stockId":1000000932422,"date":"2026-03-09T16:00:00.000Z","cp":3195.66},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000932422,"cp":3207.76},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932422,"cp":3195.09},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932422,"cp":3180.53},{"stockId":1000000932422,"date":"2026-03-03T16:00:00.000Z","cp":3181.8},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000932422,"cp":3215.61},{"stockId":1000000932422,"date":"2026-03-01T16:00:00.000Z","cp":3180.77},{"stockId":1000000932422,"date":"2026-02-26T16:00:00.000Z","cp":3133.12},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932422,"cp":3120.5},{"stockId":1000000932422,"date":"2026-02-24T16:00:00.000Z","cp":3130.83},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932422,"cp":3132.62},{"stockId":1000000932422,"date":"2026-02-12T16:00:00.000Z","cp":3090.87},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932422,"cp":3133.71},{"stockId":1000000932422,"date":"2026-02-10T16:00:00.000Z","cp":3146.96},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932422,"cp":3139.33},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932422,"cp":3142.55},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932422,"cp":3121.96},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932422,"cp":3127.55},{"stockId":1000000932422,"date":"2026-02-03T16:00:00.000Z","cp":3121.62},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000932422,"cp":3068.83},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932422,"cp":3062.15},{"stockId":1000000932422,"date":"2026-01-29T16:00:00.000Z","cp":3106.79},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932422,"cp":3128.04},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000932422,"cp":3089.09},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932422,"cp":3073.46},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000932422,"cp":3089.94},{"stockId":1000000932422,"date":"2026-01-22T16:00:00.000Z","cp":3059.91},{"stockId":1000000932422,"date":"2026-01-21T16:00:00.000Z","cp":3076.7},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932422,"cp":3066.2},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932422,"cp":3090.5},{"stockId":1000000932422,"date":"2026-01-18T16:00:00.000Z","cp":3052.68},{"stockId":1000000932422,"date":"2026-01-15T16:00:00.000Z","cp":3042.85},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932422,"cp":3072.1},{"stockId":1000000932422,"date":"2026-01-13T16:00:00.000Z","cp":3083.75},{"stockId":1000000932422,"date":"2026-01-12T16:00:00.000Z","cp":3113.47},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000932422,"cp":3113},{"stockId":1000000932422,"date":"2026-01-08T16:00:00.000Z","cp":3111.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932422,"cp":3105.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932422,"cp":3117.43},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932422,"cp":3134.68},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932422,"cp":3107.85},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932422,"cp":3103.05},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932422,"cp":3099.91},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932422,"cp":3101.78},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932422,"cp":3096.38},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932422,"cp":3100.36},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932422,"cp":3097.61},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932422,"cp":3100.46},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932422,"cp":3095.27},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932422,"cp":3103.77},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932422,"cp":3110.85},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932422,"cp":3084.23},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932422,"cp":3075.07},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932422,"cp":3086.73},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932422,"cp":3080.47},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932422,"cp":3080.44},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932422,"cp":3081.68},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932422,"cp":3096.56},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932422,"cp":3115.1},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932422,"cp":3128.82},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932422,"cp":3128.19},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932422,"cp":3137.3352},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932422,"cp":3142.5534},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932422,"cp":3140.56},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932422,"cp":3128.99},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932422,"cp":3133.5},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932422,"cp":3124.95},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932422,"cp":3139.46},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932422,"cp":3120.77},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932422,"cp":3141.3},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932422,"cp":3187.57},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932422,"cp":3178.81},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932422,"cp":3165.93},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932422,"cp":3193.48},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932422,"cp":3219.8},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932422,"cp":3241.34},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932422,"cp":3236.97},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932422,"cp":3234.65},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932422,"cp":3229.75},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932422,"cp":3208.98},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932422,"cp":3191.78},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932422,"cp":3168.07},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932422,"cp":3159.16},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932422,"cp":3144.63},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932422,"cp":3114.83},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932422,"cp":3138.31},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932422,"cp":3137.16},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932422,"cp":3141.45},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932422,"cp":3155.17},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932422,"cp":3136.1},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932422,"cp":3150.58},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932422,"cp":3126.7},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932422,"cp":3116.68},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932422,"cp":3100.33},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932422,"cp":3094.65},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932422,"cp":3120.55},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932422,"cp":3106.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932422,"cp":3093.81},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932422,"cp":3062.69},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932422,"cp":3067.79},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932422,"cp":3057.02},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932422,"cp":3016.39},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932422,"cp":3022.1},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932422,"cp":3022.51},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932422,"cp":3015.23},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932422,"cp":3034.09},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932422,"cp":3034.17},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932422,"cp":3017.5},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932422,"cp":3044.52},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932422,"cp":3038.14},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932422,"cp":3096.08},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932422,"cp":3077.18},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932422,"cp":3096.3},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932422,"cp":3100.58},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932422,"cp":3128.68},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932422,"cp":3111.69},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932422,"cp":3121.52},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932422,"cp":3104.85},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932422,"cp":3093.8},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932422,"cp":3099.01},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932422,"cp":3091.99},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932422,"cp":3113.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932422,"cp":3088.08},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932422,"cp":3098.33},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932422,"cp":3120.62},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932422,"cp":3111.81},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932422,"cp":3173.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932422,"cp":3175.28},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932422,"cp":3139.9},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932422,"cp":3138.16},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932422,"cp":3119.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932422,"cp":3088.1},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932422,"cp":3093.31},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932422,"cp":3081.38},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932422,"cp":3092.84},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932422,"cp":3099.92},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932422,"cp":3110.94},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932422,"cp":3103.41},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932422,"cp":3116.38},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932422,"cp":3109.93},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932422,"cp":3099.93},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932422,"cp":3100.77},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932422,"cp":3074.53},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932422,"cp":3066.24},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932422,"cp":3067.21},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932422,"cp":3108.38},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932422,"cp":3087.76},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932422,"cp":3096.62},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932422,"cp":3114.11},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932422,"cp":3141.9},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932422,"cp":3147.26},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932422,"cp":3158.98},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932422,"cp":3120.51},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932422,"cp":3090.44},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932422,"cp":3076.75},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932422,"cp":3086.83},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932422,"cp":3097},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932422,"cp":3115.28},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932422,"cp":3097.22},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932422,"cp":3121.98},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932422,"cp":3100.38},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932422,"cp":3098.57},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932422,"cp":3097.21},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932422,"cp":3097.6},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932422,"cp":3073.69},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932422,"cp":3078.2},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932422,"cp":3058.92},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932422,"cp":3044.44},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932422,"cp":3048.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932422,"cp":3082.94},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932422,"cp":3085.16},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932422,"cp":3061.45},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932422,"cp":3041.39},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932422,"cp":3033.52},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932422,"cp":3026.15},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932422,"cp":3039.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932422,"cp":3042.4},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932422,"cp":3040.03},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932422,"cp":3034.98},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932422,"cp":3049.54},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932422,"cp":3049.18},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932422,"cp":3038.41},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932422,"cp":3042.05},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932422,"cp":3038.72},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932422,"cp":3039.42},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932422,"cp":3047.26},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932422,"cp":3045.9},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932422,"cp":3045.27},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932422,"cp":3039.49},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932422,"cp":3038.36},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932422,"cp":3036.71},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932422,"cp":3032.33},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932422,"cp":3051.83},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932422,"cp":3078.72},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932422,"cp":3071.65},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932422,"cp":3060.44},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932422,"cp":3051.28},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932422,"cp":3045.58},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932422,"cp":3069.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932422,"cp":3072.95},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932422,"cp":3050.35},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932422,"cp":3030.06},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932422,"cp":3023.05},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932422,"cp":3008.34},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932422,"cp":3005.65},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932422,"cp":2975.71},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932422,"cp":2966.69},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932422,"cp":2991.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932422,"cp":2990.27},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932422,"cp":2977.88},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932422,"cp":2985.52},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932422,"cp":2970.43},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932422,"cp":2986.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932422,"cp":2969.85},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932422,"cp":2984.42},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932422,"cp":2980.65},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932422,"cp":2985.33},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932422,"cp":2960.8},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932422,"cp":2934.83},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932422,"cp":2924.15},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932422,"cp":2933.41},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932422,"cp":2923.83}]}