window.pageData = {"fund":{"_id":3000000028778,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28778,"stockCode":"028778","shortName":"招商中证卫星产业ETF发起式联接C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000028777,"status":"normal","exchange":"jj","setUpAssetScale":7188454.04,"setUpDate":"2026-09-28T16:00:00.000Z","setUpShares":7188454.04,"inceptionDate":"2026-09-29T16:00:00.000Z","indexId":1000000931594,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931594","tickerId":931594,"name":"卫星产业","rebalancingFrequency":"semi-annually"},"managers":[{"name":"许荣漫","stockType":"fund_manager","stockCode":"db20793869","exchange":"fm","tickerId":241813217260}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028778,"type":"fpr","f_cagr_p_r_fs_ssc":6373,"f_cagr_p_r_fs_ssrp":0.6988386691776522},"fp":{"stockId":3000000028778,"type":"fp","last_data_date":"2026-10-08T16:00:00.000Z","f_cagr_p_r_fs":-0.003902341404842802,"f_i_d":"2026-09-29T16:00:00.000Z"},"f_nlacan":{"stockId":3000000028778,"type":"f_nlacan","f_nv_d":"2026-10-08T16:00:00.000Z","f_nv":0.9955,"f_nv_cr":-0.003902341404842802}},"masterSlaveFunds":[{"_id":3000000028777,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28777,"stockCode":"028777","shortName":"招商中证卫星产业ETF发起式联接A","fundSecondLevel":"company","currency":"CNY","__csrcFundId":17510,"status":"normal","exchange":"jj","lastUpdated":"2026-10-11T22:03:33.992Z","setUpAssetScale":11009204.33,"setUpDate":"2026-09-28T16:00:00.000Z","setUpShares":11009204.33,"etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2026-09-29T16:00:00.000Z","indexFundFlag":1,"name":"招商中证卫星产业交易型开放式指数证券投资基金发起式联接基金","pinyin":"zszzwxcyjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000931594}]},"index":{"_id":1000000931594,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931594","csiCode":"931594","tickerId":931594,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"卫星产业","followedNum":208,"insertedDate":"2025-09-17T09:53:11.023Z","lastUpdated":"2025-09-18T04:30:23.388Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931594factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931594_Index_Methodology_cn.pdf","basicDate":"2015-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证卫星产业指数选取50只业务涉及卫星制造、卫星发射、卫星通信、卫星导航、卫星遥感等领域的上市公司证券作为指数样本，反映卫星产业上市公司证券的整体表现。","fullName":"中证卫星产业指数","launchDate":"2020-12-21T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","totalReturnIndexId":1000931594101,"pinyin":"wxcy","memoNum":17},"managerEmploymentList":[{"_id":"6ac8f829bd2f17eccefeaf21","fundId":3000000028778,"source":"cn_info","declarationDate":"2026-09-29T16:00:00.000Z","appointmentDate":"2026-09-28T16:00:00.000Z","isEmployed":true,"stockId":7241813217260,"manager":{"_id":7241813217260,"name":"许荣漫","tickerId":241813217260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20793869","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000028778,"stockType":"fund","areaCode":"cn","tickerId":28778,"stockCode":"028778","shortName":"招商中证卫星产业ETF发起式联接C","fundSecondLevel":"company","currency":"CNY","exchange":"jj","inceptionDate":"2026-09-29T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":0,"managerCagr":-0.0039,"managerTotalProfit":-0.0039,"indexCagr":-0.0191,"indexTotalProfit":-0.0191}],"influencesList":[],"netValueList":[{"stockId":3000000028778,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.9955},{"stockId":3000000028778,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":0.9994}],"priceMetricsList":[{"date":"2026-10-08T16:00:00.000Z","stockId":1000000931594,"cp":789.38},{"stockId":1000000931594,"date":"2026-10-07T16:00:00.000Z","cp":803.17},{"stockId":1000000931594,"date":"2026-09-29T16:00:00.000Z","cp":804.74},{"stockId":1000000931594,"date":"2026-09-28T16:00:00.000Z","cp":813.97},{"stockId":1000000931594,"date":"2026-09-27T16:00:00.000Z","cp":816.08},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000931594,"cp":852.3},{"date":"2026-09-22T16:00:00.000Z","stockId":1000000931594,"cp":863.16},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000931594,"cp":868.59},{"date":"2026-09-20T16:00:00.000Z","stockId":1000000931594,"cp":869.77},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000931594,"cp":863.96},{"stockId":1000000931594,"date":"2026-09-16T16:00:00.000Z","cp":840.57},{"stockId":1000000931594,"date":"2026-09-15T16:00:00.000Z","cp":852.86},{"stockId":1000000931594,"date":"2026-09-14T16:00:00.000Z","cp":833.87},{"date":"2026-09-13T16:00:00.000Z","stockId":1000000931594,"cp":836.58},{"date":"2026-09-10T16:00:00.000Z","stockId":1000000931594,"cp":841.66},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000931594,"cp":852.21},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000931594,"cp":854.37},{"stockId":1000000931594,"date":"2026-09-07T16:00:00.000Z","cp":851.68},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000931594,"cp":848.18},{"stockId":1000000931594,"date":"2026-09-03T16:00:00.000Z","cp":843.58},{"stockId":1000000931594,"date":"2026-09-02T16:00:00.000Z","cp":855.11},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000931594,"cp":856.37},{"stockId":1000000931594,"date":"2026-08-31T16:00:00.000Z","cp":858.06},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000931594,"cp":867.54},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000931594,"cp":846.97},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000931594,"cp":855.78},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000931594,"cp":831.94},{"stockId":1000000931594,"date":"2026-08-24T16:00:00.000Z","cp":832.17},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000931594,"cp":824.8},{"stockId":1000000931594,"date":"2026-08-20T16:00:00.000Z","cp":848.29},{"stockId":1000000931594,"date":"2026-08-19T16:00:00.000Z","cp":843.06},{"stockId":1000000931594,"date":"2026-08-18T16:00:00.000Z","cp":862.78},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000931594,"cp":926.51},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000931594,"cp":929.72},{"stockId":1000000931594,"date":"2026-08-13T16:00:00.000Z","cp":901.1},{"stockId":1000000931594,"date":"2026-08-12T16:00:00.000Z","cp":891.3},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000931594,"cp":896.29},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000931594,"cp":881.1},{"stockId":1000000931594,"date":"2026-08-09T16:00:00.000Z","cp":909.2},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000931594,"cp":906.39},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000931594,"cp":882.81},{"stockId":1000000931594,"date":"2026-08-04T16:00:00.000Z","cp":876.99},{"stockId":1000000931594,"date":"2026-08-03T16:00:00.000Z","cp":856.24},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000931594,"cp":828.75},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000931594,"cp":810.19},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000931594,"cp":783.75},{"stockId":1000000931594,"date":"2026-07-28T16:00:00.000Z","cp":814.14},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000931594,"cp":807.59},{"stockId":1000000931594,"date":"2026-07-26T16:00:00.000Z","cp":836.08},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000931594,"cp":811.3},{"stockId":1000000931594,"date":"2026-07-22T16:00:00.000Z","cp":841.27},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000931594,"cp":831.11},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000931594,"cp":849.18},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000931594,"cp":813.11},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000931594,"cp":838.63},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000931594,"cp":908.36},{"stockId":1000000931594,"date":"2026-07-14T16:00:00.000Z","cp":939.57},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000931594,"cp":972.59},{"stockId":1000000931594,"date":"2026-07-12T16:00:00.000Z","cp":1023.49},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000931594,"cp":1108},{"stockId":1000000931594,"date":"2026-07-08T16:00:00.000Z","cp":1052.91},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000931594,"cp":1006.22},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000931594,"cp":1027.53},{"stockId":1000000931594,"date":"2026-07-05T16:00:00.000Z","cp":1061.07},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000931594,"cp":1096.4},{"stockId":1000000931594,"date":"2026-07-01T16:00:00.000Z","cp":1058.55},{"stockId":1000000931594,"date":"2026-06-30T16:00:00.000Z","cp":1100.46},{"stockId":1000000931594,"date":"2026-06-29T16:00:00.000Z","cp":1098.15},{"stockId":1000000931594,"date":"2026-06-28T16:00:00.000Z","cp":1053.44},{"stockId":1000000931594,"date":"2026-06-25T16:00:00.000Z","cp":1057.62},{"stockId":1000000931594,"date":"2026-06-24T16:00:00.000Z","cp":1052.27},{"stockId":1000000931594,"date":"2026-06-23T16:00:00.000Z","cp":1046.31},{"stockId":1000000931594,"date":"2026-06-22T16:00:00.000Z","cp":1027.39},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931594,"cp":1070.39},{"stockId":1000000931594,"date":"2026-06-17T16:00:00.000Z","cp":1085.2988},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931594,"cp":1071.79},{"stockId":1000000931594,"date":"2026-06-15T16:00:00.000Z","cp":1060.07},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931594,"cp":1057.42},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000931594,"cp":1045.45},{"stockId":1000000931594,"date":"2026-06-10T16:00:00.000Z","cp":1040.03},{"stockId":1000000931594,"date":"2026-06-09T16:00:00.000Z","cp":1048.38},{"stockId":1000000931594,"date":"2026-06-08T16:00:00.000Z","cp":1083.13},{"stockId":1000000931594,"date":"2026-06-07T16:00:00.000Z","cp":1058.22},{"stockId":1000000931594,"date":"2026-06-04T16:00:00.000Z","cp":1096.32},{"stockId":1000000931594,"date":"2026-06-03T16:00:00.000Z","cp":1068.03},{"stockId":1000000931594,"date":"2026-06-02T16:00:00.000Z","cp":1074.77},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931594,"cp":1051.66},{"stockId":1000000931594,"date":"2026-05-31T16:00:00.000Z","cp":1048.05},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931594,"cp":1065.37},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931594,"cp":1138.05},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931594,"cp":1129.07},{"stockId":1000000931594,"date":"2026-05-25T16:00:00.000Z","cp":1153.41},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931594,"cp":1188.61},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931594,"cp":1162.48},{"stockId":1000000931594,"date":"2026-05-20T16:00:00.000Z","cp":1138.9},{"stockId":1000000931594,"date":"2026-05-19T16:00:00.000Z","cp":1176.7},{"stockId":1000000931594,"date":"2026-05-18T16:00:00.000Z","cp":1182.96},{"stockId":1000000931594,"date":"2026-05-17T16:00:00.000Z","cp":1197.37},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931594,"cp":1175.95},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931594,"cp":1217.15},{"stockId":1000000931594,"date":"2026-05-12T16:00:00.000Z","cp":1290.4},{"stockId":1000000931594,"date":"2026-05-11T16:00:00.000Z","cp":1279.97},{"stockId":1000000931594,"date":"2026-05-10T16:00:00.000Z","cp":1314.23},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931594,"cp":1296.68},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931594,"cp":1254.5},{"stockId":1000000931594,"date":"2026-05-05T16:00:00.000Z","cp":1237.95},{"stockId":1000000931594,"date":"2026-04-29T16:00:00.000Z","cp":1195.01},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931594,"cp":1153.33},{"stockId":1000000931594,"date":"2026-04-27T16:00:00.000Z","cp":1151.26},{"stockId":1000000931594,"date":"2026-04-26T16:00:00.000Z","cp":1191.11},{"stockId":1000000931594,"date":"2026-04-23T16:00:00.000Z","cp":1186.32},{"stockId":1000000931594,"date":"2026-04-22T16:00:00.000Z","cp":1232.93},{"stockId":1000000931594,"date":"2026-04-21T16:00:00.000Z","cp":1240.54},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931594,"cp":1238.85},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931594,"cp":1250.44},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931594,"cp":1194.3},{"stockId":1000000931594,"date":"2026-04-15T16:00:00.000Z","cp":1178.4},{"stockId":1000000931594,"date":"2026-04-14T16:00:00.000Z","cp":1170.54},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931594,"cp":1165.39},{"stockId":1000000931594,"date":"2026-04-12T16:00:00.000Z","cp":1113.31},{"stockId":1000000931594,"date":"2026-04-09T16:00:00.000Z","cp":1109.44},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931594,"cp":1107.87},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931594,"cp":1119.36},{"stockId":1000000931594,"date":"2026-04-06T16:00:00.000Z","cp":1048.8},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931594,"cp":1055.62},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931594,"cp":1068.79},{"stockId":1000000931594,"date":"2026-03-31T16:00:00.000Z","cp":1097.76},{"stockId":1000000931594,"date":"2026-03-30T16:00:00.000Z","cp":1100.31},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931594,"cp":1100.12},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931594,"cp":1075.84},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931594,"cp":1075.19},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931594,"cp":1090.71},{"stockId":1000000931594,"date":"2026-03-23T16:00:00.000Z","cp":1079.02},{"stockId":1000000931594,"date":"2026-03-22T16:00:00.000Z","cp":1060.36},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931594,"cp":1119.69},{"stockId":1000000931594,"date":"2026-03-18T16:00:00.000Z","cp":1154.24},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931594,"cp":1172.24},{"stockId":1000000931594,"date":"2026-03-16T16:00:00.000Z","cp":1130.58},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931594,"cp":1168.71},{"stockId":1000000931594,"date":"2026-03-12T16:00:00.000Z","cp":1175.21},{"stockId":1000000931594,"date":"2026-03-11T16:00:00.000Z","cp":1211.64},{"stockId":1000000931594,"date":"2026-03-10T16:00:00.000Z","cp":1237.74},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931594,"cp":1261.17},{"stockId":1000000931594,"date":"2026-03-08T16:00:00.000Z","cp":1238.37},{"stockId":1000000931594,"date":"2026-03-05T16:00:00.000Z","cp":1246.49},{"stockId":1000000931594,"date":"2026-03-04T16:00:00.000Z","cp":1246.18},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931594,"cp":1227.35},{"stockId":1000000931594,"date":"2026-03-02T16:00:00.000Z","cp":1212.36},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931594,"cp":1324.16},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931594,"cp":1273.95},{"stockId":1000000931594,"date":"2026-02-25T16:00:00.000Z","cp":1260.19},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931594,"cp":1240.8},{"stockId":1000000931594,"date":"2026-02-23T16:00:00.000Z","cp":1209.8},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931594,"cp":1211.6},{"stockId":1000000931594,"date":"2026-02-11T16:00:00.000Z","cp":1224.31},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931594,"cp":1226.78},{"stockId":1000000931594,"date":"2026-02-09T16:00:00.000Z","cp":1242},{"stockId":1000000931594,"date":"2026-02-08T16:00:00.000Z","cp":1264.58},{"stockId":1000000931594,"date":"2026-02-05T16:00:00.000Z","cp":1232.63},{"stockId":1000000931594,"date":"2026-02-04T16:00:00.000Z","cp":1252.97},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931594,"cp":1281.28},{"stockId":1000000931594,"date":"2026-02-02T16:00:00.000Z","cp":1305.15},{"stockId":1000000931594,"date":"2026-02-01T16:00:00.000Z","cp":1248.54},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931594,"cp":1275.13},{"stockId":1000000931594,"date":"2026-01-28T16:00:00.000Z","cp":1291.85},{"stockId":1000000931594,"date":"2026-01-27T16:00:00.000Z","cp":1311.25},{"stockId":1000000931594,"date":"2026-01-26T16:00:00.000Z","cp":1339.02},{"stockId":1000000931594,"date":"2026-01-25T16:00:00.000Z","cp":1329.68},{"stockId":1000000931594,"date":"2026-01-22T16:00:00.000Z","cp":1435.08},{"stockId":1000000931594,"date":"2026-01-21T16:00:00.000Z","cp":1315.56},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931594,"cp":1271.45},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931594,"cp":1282.74},{"stockId":1000000931594,"date":"2026-01-18T16:00:00.000Z","cp":1340.74},{"stockId":1000000931594,"date":"2026-01-15T16:00:00.000Z","cp":1332.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931594,"cp":1343.62},{"stockId":1000000931594,"date":"2026-01-13T16:00:00.000Z","cp":1454.77},{"stockId":1000000931594,"date":"2026-01-12T16:00:00.000Z","cp":1453.51},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931594,"cp":1530.15},{"stockId":1000000931594,"date":"2026-01-08T16:00:00.000Z","cp":1387.49},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931594,"cp":1309.87},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931594,"cp":1245.16},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931594,"cp":1251.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931594,"cp":1171.6},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931594,"cp":1128.96},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931594,"cp":1062.71},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931594,"cp":1068.64},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931594,"cp":1049.64},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931594,"cp":1010.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931594,"cp":954.62},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931594,"cp":909.9},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931594,"cp":949.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931594,"cp":935.73},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931594,"cp":926.23},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931594,"cp":896.9},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931594,"cp":901.44},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931594,"cp":895.62},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931594,"cp":879.24},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931594,"cp":865.3},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931594,"cp":854.4},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931594,"cp":840.97},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931594,"cp":844.45},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931594,"cp":833.31},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931594,"cp":809.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931594,"cp":790.7664},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931594,"cp":802.9041},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931594,"cp":805.15},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931594,"cp":792.5},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931594,"cp":775.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931594,"cp":775.29},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931594,"cp":786.38},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931594,"cp":776.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931594,"cp":747.17},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931594,"cp":769.25},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931594,"cp":772.61},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931594,"cp":776.2},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931594,"cp":787.78},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931594,"cp":781.86},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931594,"cp":797.89},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931594,"cp":795.6},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931594,"cp":790.97},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931594,"cp":802.97},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931594,"cp":794.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931594,"cp":788.23},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931594,"cp":781.36},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931594,"cp":785.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931594,"cp":803.24},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931594,"cp":795.84},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931594,"cp":809.79},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931594,"cp":815.46},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931594,"cp":805.41},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931594,"cp":806.03},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931594,"cp":790.85},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931594,"cp":764.18},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931594,"cp":767.91},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931594,"cp":776.78},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931594,"cp":771.33},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931594,"cp":760.39},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931594,"cp":788.31},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931594,"cp":806.5},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931594,"cp":794.41},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931594,"cp":810.36},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931594,"cp":804.86},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931594,"cp":826.58},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931594,"cp":812.61},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931594,"cp":789.81},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931594,"cp":785.54},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931594,"cp":798.7},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931594,"cp":792.82},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931594,"cp":782.47},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931594,"cp":791.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931594,"cp":784.08},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931594,"cp":785.98},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931594,"cp":792.85},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931594,"cp":790.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931594,"cp":786.3},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931594,"cp":794.48},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931594,"cp":794.81},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931594,"cp":776.52},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931594,"cp":769.96},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931594,"cp":785.44},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931594,"cp":764.1},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931594,"cp":748.67},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931594,"cp":774.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931594,"cp":810.51},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931594,"cp":844.57},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931594,"cp":857.91},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931594,"cp":850.3},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931594,"cp":814.91},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931594,"cp":827.63},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931594,"cp":829.39},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931594,"cp":798.76},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931594,"cp":781.63},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931594,"cp":791.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931594,"cp":780.45},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931594,"cp":779.23},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931594,"cp":765.64},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931594,"cp":754.29},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931594,"cp":772.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931594,"cp":761.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931594,"cp":771.07},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931594,"cp":760.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931594,"cp":760.41},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931594,"cp":761.18},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931594,"cp":751.03},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931594,"cp":741.29},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931594,"cp":716.32},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931594,"cp":722.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931594,"cp":728.94},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931594,"cp":732.76},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931594,"cp":721.29},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931594,"cp":709.91},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931594,"cp":706.41},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931594,"cp":695.73},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931594,"cp":697.38},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931594,"cp":697.01},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931594,"cp":695.37},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931594,"cp":693.4},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931594,"cp":681.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931594,"cp":680.53},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931594,"cp":684.64},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931594,"cp":688.67},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931594,"cp":684.61},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931594,"cp":688.33},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931594,"cp":694.21},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931594,"cp":686.26},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931594,"cp":686.27},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931594,"cp":696.46},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931594,"cp":688.88},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931594,"cp":701.02},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931594,"cp":708.04},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931594,"cp":685.55},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931594,"cp":680.63},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931594,"cp":677.35},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931594,"cp":660.88},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931594,"cp":652.61},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931594,"cp":640.95},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931594,"cp":648.2},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931594,"cp":654.5},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931594,"cp":651.59},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931594,"cp":651.17},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931594,"cp":646.46},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931594,"cp":645.09},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931594,"cp":651},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931594,"cp":648.73},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931594,"cp":659.34},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931594,"cp":656.18},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931594,"cp":659.08},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931594,"cp":652.14},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931594,"cp":653.82},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931594,"cp":650.37},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931594,"cp":652.34},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931594,"cp":639.19},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931594,"cp":642.36},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931594,"cp":642.25},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931594,"cp":634.51},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931594,"cp":645.39},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931594,"cp":650.11},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931594,"cp":648.91},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931594,"cp":648.12},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931594,"cp":639.99},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931594,"cp":641.14},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931594,"cp":654.99},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931594,"cp":660.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931594,"cp":674.58},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931594,"cp":654.21},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931594,"cp":664.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931594,"cp":653.65},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931594,"cp":641.08},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931594,"cp":626.84},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931594,"cp":619.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931594,"cp":619.44},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931594,"cp":623.28},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931594,"cp":622.66},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931594,"cp":630.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931594,"cp":626.99},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931594,"cp":630.36},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931594,"cp":619.94},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931594,"cp":621.05},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931594,"cp":623.25},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931594,"cp":630.48},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931594,"cp":638.8},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931594,"cp":643.56},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931594,"cp":624.45},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931594,"cp":616.6},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931594,"cp":586.11},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931594,"cp":576.95},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931594,"cp":650.95},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931594,"cp":657.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931594,"cp":659.87},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931594,"cp":655.6},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931594,"cp":659.07},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931594,"cp":664.89},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931594,"cp":666.17},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931594,"cp":666.67},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931594,"cp":668.39},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931594,"cp":682.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931594,"cp":695.68},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931594,"cp":693.38},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931594,"cp":699.78},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931594,"cp":702.2},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931594,"cp":704.77},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931594,"cp":702.78},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931594,"cp":710.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931594,"cp":715.06},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931594,"cp":700.55},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931594,"cp":700.6},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931594,"cp":697.87},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931594,"cp":683.5},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931594,"cp":672.59},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931594,"cp":649.76},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931594,"cp":647.9},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931594,"cp":678.69},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931594,"cp":692.06},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931594,"cp":686.78},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931594,"cp":680.22},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931594,"cp":676.56},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931594,"cp":666.51},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931594,"cp":654.79},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931594,"cp":633.61},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931594,"cp":654.47},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931594,"cp":654.44},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931594,"cp":649.75},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931594,"cp":665.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931594,"cp":657},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931594,"cp":659.34},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931594,"cp":646.62},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931594,"cp":639.78},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931594,"cp":613.84},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931594,"cp":598.98},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931594,"cp":606.62},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931594,"cp":596.86},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931594,"cp":602.03},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931594,"cp":610.9},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931594,"cp":607.51},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931594,"cp":605.09},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931594,"cp":595.91},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931594,"cp":596.71},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931594,"cp":607.59},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931594,"cp":583.9},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931594,"cp":579.49},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931594,"cp":591.45},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931594,"cp":583.49},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931594,"cp":589.21},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931594,"cp":580.11},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931594,"cp":584.27},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931594,"cp":606.94},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931594,"cp":630.55},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931594,"cp":652.95},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931594,"cp":658.18},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931594,"cp":660.12},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931594,"cp":648.73},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931594,"cp":658.23},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931594,"cp":654.73},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931594,"cp":672.65},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931594,"cp":666.05},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931594,"cp":664.34},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931594,"cp":651.9},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931594,"cp":673.23},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931594,"cp":687.08},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931594,"cp":706.19},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931594,"cp":701.1},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931594,"cp":693.04},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931594,"cp":673.07},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931594,"cp":682.3},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931594,"cp":678.98},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931594,"cp":670.16},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931594,"cp":681.48},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931594,"cp":689.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931594,"cp":682.95},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931594,"cp":670.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931594,"cp":672.34},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931594,"cp":638.85},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931594,"cp":643.53},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931594,"cp":649.72},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931594,"cp":684.89},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931594,"cp":685.11},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931594,"cp":672.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931594,"cp":653.7},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931594,"cp":676.53},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931594,"cp":702.29},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931594,"cp":738},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931594,"cp":735.17},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931594,"cp":756.78},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931594,"cp":721.34},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931594,"cp":691.71},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931594,"cp":683.22},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931594,"cp":671.41},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931594,"cp":632.34},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931594,"cp":610.62},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931594,"cp":644.5},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931594,"cp":638.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931594,"cp":642.4},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931594,"cp":647.43},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931594,"cp":644.61},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931594,"cp":639.8},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931594,"cp":650.79},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931594,"cp":644.6},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931594,"cp":661.05},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931594,"cp":625.34},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931594,"cp":595.41},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931594,"cp":588.61},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931594,"cp":593.65},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931594,"cp":601.25}]}