window.pageData = {"fund":{"_id":3000000028585,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28585,"stockCode":"028585","shortName":"华夏国证大盘价值ETF发起式联接A","fundSecondLevel":"fof","currency":"CNY","status":"normal","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2026-08-13T16:00:00.000Z","indexFundFlag":1,"name":"华夏国证大盘价值交易型开放式指数证券投资基金发起式联接基金","pinyin":"hxgzdpjzjyxkfszszqtzjjfqsljjj","setUpAssetScale":10883030.73,"setUpDate":"2026-08-13T16:00:00.000Z","setUpShares":10883030.73,"indexId":1000000399373,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399373","tickerId":399373,"name":"大盘价值","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘蔚","stockType":"fund_manager","stockCode":"j101020741","exchange":"fm","tickerId":1223268370}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028585,"type":"fpr","f_cagr_p_r_fs_ssc":1611,"f_cagr_p_r_fs_ssrp":0.7869565217391304},"fp":{"stockId":3000000028585,"type":"fp","last_data_date":"2026-08-20T16:00:00.000Z","f_cagr_p_r_fs":0.0040000000000000036,"f_i_d":"2026-08-13T16:00:00.000Z"},"ff":{"stockId":3000000028585,"type":"ff","f_fr_d":"2026-08-17T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000028585,"type":"f_nlacan","f_nv_d":"2026-08-20T16:00:00.000Z","f_nv":1.004,"f_nv_cr":-0.00009959167413597925},"f_as":{"stockId":3000000028585,"type":"f_as","f_tas":10883030.73,"f_tas_d":"2026-08-13T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000028586,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28586,"stockCode":"028586","shortName":"华夏国证大盘价值ETF发起式联接C","fundSecondLevel":"fof","currency":"CNY","masterFundId":3000000028585,"__csrcFundId":17453,"status":"normal","exchange":"jj","lastUpdated":"2026-08-21T17:13:56.138Z","__indexSourceEastMoney":1,"inceptionDate":"2026-08-13T16:00:00.000Z","setUpAssetScale":62981.33,"setUpDate":"2026-08-13T16:00:00.000Z","setUpShares":62981.33,"indexId":1000000399373}]},"index":{"_id":1000000399373,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399373","tickerId":399373,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"大盘价值","cniCode":"399373","lastUpdated":"2025-02-08T08:05:03.713Z","followedNum":336,"totalReturnIndexId":1000012232373,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证大盘价值指数反映沪深北交易所市值规模大、价值因子综合排名靠前的上市公司证券价格变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399373.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399373.pdf","indexUniverse":"深沪京A股和红筹企业发行的存托凭证","launchDate":"2010-01-03T16:00:00.000Z","selectionCriteria":"在巨潮大盘指数样本中，选取价值因子得分最高的66只证券构成指数样本。","rebalancingFrequncy":"semi-annually","rebalancingFrequency":"semi-annually","constituentsMarkets":["a"],"memoNum":5,"pinyin":"dpjz","calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a871682c1dd16c63c8464f3","fundId":3000000028585,"source":"cn_info","declarationDate":"2026-08-14T16:00:00.000Z","appointmentDate":"2026-08-13T16:00:00.000Z","isEmployed":true,"stockId":7001223268370,"manager":{"_id":7001223268370,"name":"刘蔚","tickerId":1223268370,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020741","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000028585,"stockType":"fund","areaCode":"cn","tickerId":28585,"stockCode":"028585","shortName":"华夏国证大盘价值ETF发起式联接A","fundSecondLevel":"fof","currency":"CNY","exchange":"jj","inceptionDate":"2026-08-13T16:00:00.000Z","name":"华夏国证大盘价值交易型开放式指数证券投资基金发起式联接基金"},"fundHotMetrics":{"stockId":3000000028585,"type":"f_as","f_fr_d":"2026-08-17T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002,"f_tas":10883030.73,"f_tas_d":"2026-08-13T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerCagr":0.004,"managerTotalProfit":0.004,"indexCagr":0.0153,"indexTotalProfit":0.0153}],"influencesList":[],"netValueList":[{"stockId":3000000028585,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.004},{"stockId":3000000028585,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.0041},{"stockId":3000000028585,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.0029},{"stockId":3000000028585,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.0006},{"stockId":3000000028585,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-08-23T16:00:00.000Z","stockId":1000000399373,"cp":8088.16},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000399373,"cp":7993.72},{"stockId":1000000399373,"date":"2026-08-19T16:00:00.000Z","cp":7999.04},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000399373,"cp":7984.45},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000399373,"cp":7903.85},{"stockId":1000000399373,"date":"2026-08-16T16:00:00.000Z","cp":7871.17},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000399373,"cp":7872.98},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000399373,"cp":7925.76},{"stockId":1000000399373,"date":"2026-08-11T16:00:00.000Z","cp":7928.53},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000399373,"cp":7968.05},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000399373,"cp":7990.79},{"stockId":1000000399373,"date":"2026-08-06T16:00:00.000Z","cp":7925.79},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000399373,"cp":7966.52},{"stockId":1000000399373,"date":"2026-08-04T16:00:00.000Z","cp":7960.05},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000399373,"cp":8001.39},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000399373,"cp":8174.76},{"stockId":1000000399373,"date":"2026-07-30T16:00:00.000Z","cp":8176.28},{"stockId":1000000399373,"date":"2026-07-29T16:00:00.000Z","cp":8260.84},{"stockId":1000000399373,"date":"2026-07-28T16:00:00.000Z","cp":8106.1},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000399373,"cp":8058.24},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000399373,"cp":7973.68},{"stockId":1000000399373,"date":"2026-07-23T16:00:00.000Z","cp":7998.03},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000399373,"cp":8034.75},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000399373,"cp":7990.03},{"stockId":1000000399373,"date":"2026-07-20T16:00:00.000Z","cp":7890.97},{"stockId":1000000399373,"date":"2026-07-19T16:00:00.000Z","cp":7984.96},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000399373,"cp":7739.08},{"stockId":1000000399373,"date":"2026-07-15T16:00:00.000Z","cp":7711.3},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000399373,"cp":7795.05},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000399373,"cp":7679.43},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000399373,"cp":7607.37},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000399373,"cp":7536.36},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000399373,"cp":7537.78},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000399373,"cp":7583.84},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000399373,"cp":7551.01},{"stockId":1000000399373,"date":"2026-07-05T16:00:00.000Z","cp":7598.64},{"stockId":1000000399373,"date":"2026-07-02T16:00:00.000Z","cp":7457.99},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000399373,"cp":7421.83},{"stockId":1000000399373,"date":"2026-06-30T16:00:00.000Z","cp":7399.32},{"stockId":1000000399373,"date":"2026-06-29T16:00:00.000Z","cp":7284.5},{"stockId":1000000399373,"date":"2026-06-28T16:00:00.000Z","cp":7421.54},{"stockId":1000000399373,"date":"2026-06-25T16:00:00.000Z","cp":7366.2},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000399373,"cp":7473.73},{"stockId":1000000399373,"date":"2026-06-23T16:00:00.000Z","cp":7520.49},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000399373,"cp":7674.49},{"stockId":1000000399373,"date":"2026-06-21T16:00:00.000Z","cp":7721.22},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399373,"cp":7578.67},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000399373,"cp":7798.23},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000399373,"cp":7845.22},{"stockId":1000000399373,"date":"2026-06-14T16:00:00.000Z","cp":7973.79},{"stockId":1000000399373,"date":"2026-06-11T16:00:00.000Z","cp":8066.64},{"stockId":1000000399373,"date":"2026-06-10T16:00:00.000Z","cp":7997.61},{"stockId":1000000399373,"date":"2026-06-09T16:00:00.000Z","cp":7999.57},{"stockId":1000000399373,"date":"2026-06-08T16:00:00.000Z","cp":7959.85},{"stockId":1000000399373,"date":"2026-06-07T16:00:00.000Z","cp":7967.39},{"stockId":1000000399373,"date":"2026-06-04T16:00:00.000Z","cp":7958.35},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399373,"cp":7959.71},{"stockId":1000000399373,"date":"2026-06-02T16:00:00.000Z","cp":8040.14},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399373,"cp":8071.64},{"stockId":1000000399373,"date":"2026-05-31T16:00:00.000Z","cp":8066.91},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399373,"cp":7991},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399373,"cp":7839.28},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399373,"cp":7899.83},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399373,"cp":7944.17},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399373,"cp":7918.38},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399373,"cp":7908.54},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399373,"cp":7945.3},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399373,"cp":8003.45},{"stockId":1000000399373,"date":"2026-05-18T16:00:00.000Z","cp":8072.37},{"stockId":1000000399373,"date":"2026-05-17T16:00:00.000Z","cp":8058.22},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399373,"cp":8122.59},{"stockId":1000000399373,"date":"2026-05-13T16:00:00.000Z","cp":8164.71},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399373,"cp":8178.93},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399373,"cp":8220.12},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399373,"cp":8259.04},{"stockId":1000000399373,"date":"2026-05-07T16:00:00.000Z","cp":8226.3},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399373,"cp":8248.53},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399373,"cp":8287.69},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000399373,"cp":8308.13},{"stockId":1000000399373,"date":"2026-04-28T16:00:00.000Z","cp":8345.11},{"stockId":1000000399373,"date":"2026-04-27T16:00:00.000Z","cp":8282.07},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399373,"cp":8209.53},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399373,"cp":8244.66},{"stockId":1000000399373,"date":"2026-04-22T16:00:00.000Z","cp":8263.65},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399373,"cp":8236.4},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399373,"cp":8272.3},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399373,"cp":8242.83},{"stockId":1000000399373,"date":"2026-04-16T16:00:00.000Z","cp":8205.47},{"stockId":1000000399373,"date":"2026-04-15T16:00:00.000Z","cp":8253.45},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399373,"cp":8255.07},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399373,"cp":8218.27},{"stockId":1000000399373,"date":"2026-04-12T16:00:00.000Z","cp":8161.2},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399373,"cp":8185.43},{"stockId":1000000399373,"date":"2026-04-08T16:00:00.000Z","cp":8178.78},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399373,"cp":8238.35},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399373,"cp":8131.76},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399373,"cp":8172.63},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399373,"cp":8256.71},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000399373,"cp":8237.94},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399373,"cp":8185.52},{"stockId":1000000399373,"date":"2026-03-29T16:00:00.000Z","cp":8162.82},{"stockId":1000000399373,"date":"2026-03-26T16:00:00.000Z","cp":8164.74},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399373,"cp":8169.96},{"stockId":1000000399373,"date":"2026-03-24T16:00:00.000Z","cp":8212.14},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399373,"cp":8169.68},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399373,"cp":8075.61},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399373,"cp":8331.8},{"stockId":1000000399373,"date":"2026-03-18T16:00:00.000Z","cp":8391.99},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399373,"cp":8442.42},{"stockId":1000000399373,"date":"2026-03-16T16:00:00.000Z","cp":8466.58},{"stockId":1000000399373,"date":"2026-03-15T16:00:00.000Z","cp":8423.41},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399373,"cp":8453.35},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399373,"cp":8467.21},{"stockId":1000000399373,"date":"2026-03-10T16:00:00.000Z","cp":8427.46},{"stockId":1000000399373,"date":"2026-03-09T16:00:00.000Z","cp":8350.14},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399373,"cp":8356.72},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399373,"cp":8412.94},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399373,"cp":8393.69},{"stockId":1000000399373,"date":"2026-03-03T16:00:00.000Z","cp":8350.96},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399373,"cp":8449.72},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399373,"cp":8374.77},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399373,"cp":8315.69},{"stockId":1000000399373,"date":"2026-02-25T16:00:00.000Z","cp":8314.93},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399373,"cp":8368.47},{"stockId":1000000399373,"date":"2026-02-23T16:00:00.000Z","cp":8376.5},{"stockId":1000000399373,"date":"2026-02-12T16:00:00.000Z","cp":8324.17},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399373,"cp":8429},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399373,"cp":8487.21},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399373,"cp":8480.58},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399373,"cp":8482.43},{"stockId":1000000399373,"date":"2026-02-05T16:00:00.000Z","cp":8421.08},{"stockId":1000000399373,"date":"2026-02-04T16:00:00.000Z","cp":8469.79},{"stockId":1000000399373,"date":"2026-02-03T16:00:00.000Z","cp":8435.62},{"stockId":1000000399373,"date":"2026-02-02T16:00:00.000Z","cp":8271.88},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399373,"cp":8277.48},{"stockId":1000000399373,"date":"2026-01-29T16:00:00.000Z","cp":8388.48},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399373,"cp":8461.4},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399373,"cp":8278.5},{"stockId":1000000399373,"date":"2026-01-26T16:00:00.000Z","cp":8279.58},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399373,"cp":8305.15},{"stockId":1000000399373,"date":"2026-01-22T16:00:00.000Z","cp":8234.74},{"stockId":1000000399373,"date":"2026-01-21T16:00:00.000Z","cp":8315.58},{"stockId":1000000399373,"date":"2026-01-20T16:00:00.000Z","cp":8343.97},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399373,"cp":8447.64},{"stockId":1000000399373,"date":"2026-01-18T16:00:00.000Z","cp":8371.49},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399373,"cp":8372.18},{"stockId":1000000399373,"date":"2026-01-14T16:00:00.000Z","cp":8478.34},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399373,"cp":8506.54},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399373,"cp":8618.94},{"stockId":1000000399373,"date":"2026-01-11T16:00:00.000Z","cp":8597.35},{"stockId":1000000399373,"date":"2026-01-08T16:00:00.000Z","cp":8614.12},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399373,"cp":8625.03},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399373,"cp":8729.07},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399373,"cp":8779.67},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399373,"cp":8659.65},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399373,"cp":8573.84},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399373,"cp":8585.01},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399373,"cp":8596.04},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399373,"cp":8592.32},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399373,"cp":8591.63},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399373,"cp":8573.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399373,"cp":8606.17},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399373,"cp":8573.96},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399373,"cp":8594},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399373,"cp":8608.81},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399373,"cp":8525.41},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399373,"cp":8467.47},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399373,"cp":8507.75},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399373,"cp":8465.61},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399373,"cp":8437.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399373,"cp":8453.64},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399373,"cp":8507.35},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399373,"cp":8577.45},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399373,"cp":8569.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399373,"cp":8509.31},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399373,"cp":8527.65},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399373,"cp":8572.56},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399373,"cp":8562.22},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399373,"cp":8506.01},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399373,"cp":8534.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399373,"cp":8512.32},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399373,"cp":8537.86},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399373,"cp":8462.24},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399373,"cp":8524.28},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399373,"cp":8630.51},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399373,"cp":8626.49},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399373,"cp":8555.12},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399373,"cp":8591.09},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399373,"cp":8674.6},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399373,"cp":8722.22},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399373,"cp":8697.76},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399373,"cp":8637.31},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399373,"cp":8647.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399373,"cp":8551.71},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399373,"cp":8558.11},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399373,"cp":8498.64},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399373,"cp":8507.96},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399373,"cp":8438.69},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399373,"cp":8356.87},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399373,"cp":8410.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399373,"cp":8386.23},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399373,"cp":8406.73},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399373,"cp":8427.91},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399373,"cp":8388.48},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399373,"cp":8436.03},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399373,"cp":8366.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399373,"cp":8325.73},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399373,"cp":8298.01},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399373,"cp":8280.45},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399373,"cp":8351.76},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399373,"cp":8285.62},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399373,"cp":8226.13},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399373,"cp":8085.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399373,"cp":8111.94},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399373,"cp":8071.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399373,"cp":8025.51},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399373,"cp":8074.72},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399373,"cp":8044.09},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399373,"cp":8029.16},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399373,"cp":8074.98},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399373,"cp":8072},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399373,"cp":8020.91},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399373,"cp":8071.46},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399373,"cp":8057.77},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399373,"cp":8220.16},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399373,"cp":8222.96},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399373,"cp":8299.87},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399373,"cp":8340.76},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399373,"cp":8447.58},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399373,"cp":8385.02},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399373,"cp":8393.39},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399373,"cp":8359.24},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399373,"cp":8359.07},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399373,"cp":8374.74},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399373,"cp":8375.09},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399373,"cp":8478.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399373,"cp":8388.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399373,"cp":8464.74},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399373,"cp":8491.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399373,"cp":8458.78},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399373,"cp":8636.33},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399373,"cp":8678.33},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399373,"cp":8582.57},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399373,"cp":8541.57},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399373,"cp":8498.2},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399373,"cp":8429},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399373,"cp":8453.16},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399373,"cp":8450.65},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399373,"cp":8486.58},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399373,"cp":8464.94},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399373,"cp":8503.79},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399373,"cp":8475.67},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399373,"cp":8515.14},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399373,"cp":8529.69},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399373,"cp":8517.33},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399373,"cp":8508.2},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399373,"cp":8413.62},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399373,"cp":8378.74},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399373,"cp":8400.09},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399373,"cp":8524.29},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399373,"cp":8453.03},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399373,"cp":8499.94},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399373,"cp":8486.17},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399373,"cp":8546.81},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399373,"cp":8570.11},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399373,"cp":8549.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399373,"cp":8512.97},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399373,"cp":8495.7},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399373,"cp":8443.41},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399373,"cp":8466.28},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399373,"cp":8503.92},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399373,"cp":8556.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399373,"cp":8526.27},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399373,"cp":8595},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399373,"cp":8530.87},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399373,"cp":8542.01},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399373,"cp":8532.46},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399373,"cp":8542.05},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399373,"cp":8450.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399373,"cp":8452.45},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399373,"cp":8400.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399373,"cp":8347.83},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399373,"cp":8379.79},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399373,"cp":8525.85},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399373,"cp":8518.02},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399373,"cp":8426.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399373,"cp":8351.47},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399373,"cp":8309.16},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399373,"cp":8246.64},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399373,"cp":8292.37},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399373,"cp":8286.29},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399373,"cp":8270.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399373,"cp":8221.35},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399373,"cp":8260.71},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399373,"cp":8278.23},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399373,"cp":8226.49},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399373,"cp":8232.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399373,"cp":8213.01},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399373,"cp":8214.95},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399373,"cp":8235.13},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399373,"cp":8225.89},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399373,"cp":8180.55},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399373,"cp":8168.94},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399373,"cp":8171.05},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399373,"cp":8161.96},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399373,"cp":8156.66},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399373,"cp":8193.56},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399373,"cp":8267.55},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399373,"cp":8222.79},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399373,"cp":8185.28},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399373,"cp":8144.13},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399373,"cp":8154.73},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399373,"cp":8226.38},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399373,"cp":8260.2},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399373,"cp":8152.54},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399373,"cp":8080.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399373,"cp":8038.2},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399373,"cp":7988.92},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399373,"cp":7939.11},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399373,"cp":7853.55},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399373,"cp":7826.89},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399373,"cp":7915.69},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399373,"cp":7931.04},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399373,"cp":7899.38},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399373,"cp":7928.42},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399373,"cp":7865.38},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399373,"cp":7889.87},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399373,"cp":7865.12},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399373,"cp":7923.15},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399373,"cp":7894.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399373,"cp":7892.2},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399373,"cp":7826.25},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399373,"cp":7747.56},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399373,"cp":7720.97},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399373,"cp":7740.48},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399373,"cp":7682.12},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399373,"cp":7688.75},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399373,"cp":7488.46},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399373,"cp":7927.57},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399373,"cp":7934.32},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399373,"cp":7905.23},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399373,"cp":7942.22},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399373,"cp":7947.77},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399373,"cp":7971.22},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399373,"cp":7945.76},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399373,"cp":8011.64},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399373,"cp":7980.69},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399373,"cp":7925.9},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399373,"cp":7987.83},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399373,"cp":8064.34},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399373,"cp":8020.97},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399373,"cp":8004.84},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399373,"cp":7998.85},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399373,"cp":7844.71},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399373,"cp":7819.83},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399373,"cp":7853.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399373,"cp":7819.44},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399373,"cp":7878.66},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399373,"cp":7884.21},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399373,"cp":7856.54},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399373,"cp":7785.76},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399373,"cp":7793.08},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399373,"cp":7800.07},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399373,"cp":7878.05},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399373,"cp":7808.78},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399373,"cp":7751.49},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399373,"cp":7838.34},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399373,"cp":7851.39},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399373,"cp":7857.59},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399373,"cp":7903.18},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399373,"cp":7925.02},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399373,"cp":7935.31},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399373,"cp":7940.04},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399373,"cp":7885.96},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399373,"cp":7890.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399373,"cp":7845.98},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399373,"cp":7820.28},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399373,"cp":7804.43},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399373,"cp":7756.87},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399373,"cp":7731.89},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399373,"cp":7866.32},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399373,"cp":7789.32},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399373,"cp":7755.06},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399373,"cp":7635.23},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399373,"cp":7750.51},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399373,"cp":7780.41},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399373,"cp":7816.6},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399373,"cp":7839.2},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399373,"cp":7791.32},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399373,"cp":7778.03},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399373,"cp":7666.45},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399373,"cp":7740.91},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399373,"cp":7834.11},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399373,"cp":7903.67},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399373,"cp":7850.19},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399373,"cp":7839.27},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399373,"cp":7820.68},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399373,"cp":7886.01},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399373,"cp":8073.85},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399373,"cp":8153.87},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399373,"cp":8070.24},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399373,"cp":8075.19},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399373,"cp":8113.73},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399373,"cp":8059.37},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399373,"cp":7947.33},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399373,"cp":7846.13},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399373,"cp":7895.49},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399373,"cp":7941.8},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399373,"cp":7875.09},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399373,"cp":7873.44},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399373,"cp":7852.07},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399373,"cp":8006.23},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399373,"cp":7935.31},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399373,"cp":7964.47},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399373,"cp":7911.69},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399373,"cp":7901.28},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399373,"cp":7820.22},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399373,"cp":7843.09},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399373,"cp":7825.38},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399373,"cp":7735.44},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399373,"cp":7698.29},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399373,"cp":7677.64},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399373,"cp":7724.34},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399373,"cp":7641.17},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399373,"cp":7616.06},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399373,"cp":7635.88},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399373,"cp":7831.53},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399373,"cp":7838.18},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399373,"cp":7843.1},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399373,"cp":7887.3},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399373,"cp":7799.31},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399373,"cp":7856.51},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399373,"cp":7894.23},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399373,"cp":7818.8},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399373,"cp":7911.05},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399373,"cp":7997.54},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399373,"cp":8097.32},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399373,"cp":7894.42},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399373,"cp":7977.71},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399373,"cp":7876.27},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399373,"cp":7825.96},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399373,"cp":7749.51},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399373,"cp":7784.89},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399373,"cp":7879.79},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399373,"cp":7908.77},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399373,"cp":7924.73},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399373,"cp":7959.5},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399373,"cp":8009.28},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399373,"cp":7966.73},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399373,"cp":7920.29},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399373,"cp":7975.91},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399373,"cp":7871.65},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399373,"cp":7989.95},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399373,"cp":7929.91},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399373,"cp":8124.62},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399373,"cp":7938.13},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399373,"cp":8062.04},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399373,"cp":7753.7},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399373,"cp":8319.94},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399373,"cp":8063.98},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399373,"cp":7607.16},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399373,"cp":7550.67},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399373,"cp":7277.91},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399373,"cp":7160.48},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399373,"cp":6887.64},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399373,"cp":6809.73},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399373,"cp":6771.13},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399373,"cp":6753.69},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399373,"cp":6671.46},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399373,"cp":6663.3},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399373,"cp":6645.53},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399373,"cp":6747.18},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399373,"cp":6731.31},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399373,"cp":6845.63},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399373,"cp":6868.59},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399373,"cp":6872.25},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399373,"cp":6919.14},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399373,"cp":6989.65},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399373,"cp":7007.81},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399373,"cp":7015.29},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399373,"cp":7164.27},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399373,"cp":7229.36},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399373,"cp":7226.15}]}