window.pageData = {"fund":{"_id":3000000028795,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28795,"stockCode":"028795","shortName":"富国中证全指软件指数发起式A","fundSecondLevel":"company","currency":"CNY","status":"normal","exchange":"jj","setUpAssetScale":11195778.89,"setUpDate":"2026-09-07T16:00:00.000Z","setUpShares":11195778.89,"indexId":1000001730202,"inceptionDate":"2026-09-10T16:00:00.000Z","indexFundFlag":1,"name":"富国中证全指软件指数型发起式证券投资基金","pinyin":"fgzzqzrjzsxfqszqtzjj","index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30202","tickerId":1730202,"name":"软件指数","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘海燕","stockType":"fund_manager","stockCode":"j101020893","exchange":"fm","tickerId":120825262780}],"fundCollection":{"name":"富国基金管理有限公司","stockType":"fund_collection","stockCode":"50100000","exchange":"jjgs","tickerId":50100000},"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028795,"type":"fpr"},"fp":{"stockId":3000000028795,"type":"fp","last_data_date":"2026-09-10T16:00:00.000Z","f_cagr_p_r_fs":0,"f_i_d":"2026-09-10T16:00:00.000Z"},"ff":{"stockId":3000000028795,"type":"ff","f_fr_d":"2026-09-09T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000028795,"type":"f_nlacan","f_nv_d":"2026-09-10T16:00:00.000Z","f_nv":0.9972}},"masterSlaveFunds":[{"_id":3000000028796,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28796,"stockCode":"028796","shortName":"富国中证全指软件指数发起式C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000028795,"__csrcFundId":17524,"status":"normal","exchange":"jj","lastUpdated":"2026-09-11T21:02:10.299Z","setUpAssetScale":4743338.89,"setUpDate":"2026-09-07T16:00:00.000Z","setUpShares":4743338.89,"__indexSourceEastMoney":1,"indexId":1000001730202,"inceptionDate":"2026-09-10T16:00:00.000Z"}]},"index":{"_id":1000001730202,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30202","tickerId":1730202,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"软件指数","csiCode":"H30202","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:14:42.150Z","followedNum":334,"description":"中证全指软件指数从中证全指指数中选取业务涉及软件开发领域的上市公司证券作为指数样本，以反映该主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30202factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30202_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指软件指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720202,"constituentsMarkets":["a"],"pinyin":"rjzs","memoNum":13,"hotSpots":[""]},"managerEmploymentList":[{"_id":"6aa412400c8f48067eca8efc","fundId":3000000028795,"source":"cn_info","declarationDate":"2026-09-08T16:00:00.000Z","appointmentDate":"2026-09-07T16:00:00.000Z","isEmployed":true,"stockId":7120825262780,"manager":{"_id":7120825262780,"name":"刘海燕","tickerId":120825262780,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020893","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000028795,"stockType":"fund","areaCode":"cn","tickerId":28795,"stockCode":"028795","shortName":"富国中证全指软件指数发起式A","fundSecondLevel":"company","currency":"CNY","exchange":"jj","inceptionDate":"2026-09-10T16:00:00.000Z","name":"富国中证全指软件指数型发起式证券投资基金"},"fundHotMetrics":{"stockId":3000000028795,"type":"ff","f_fr_d":"2026-09-09T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"employedYears":0,"employedMonths":0,"managerCagr":0,"managerTotalProfit":0,"indexCagr":0,"indexTotalProfit":0}],"influencesList":[],"netValueList":[{"stockId":3000000028795,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":0.9972}],"priceMetricsList":[{"date":"2026-09-10T16:00:00.000Z","stockId":1000001730202,"cp":11135.28},{"date":"2026-09-09T16:00:00.000Z","stockId":1000001730202,"cp":11369.98},{"date":"2026-09-08T16:00:00.000Z","stockId":1000001730202,"cp":11455.72},{"stockId":1000001730202,"date":"2026-09-07T16:00:00.000Z","cp":11594.44},{"date":"2026-09-06T16:00:00.000Z","stockId":1000001730202,"cp":11688.44},{"stockId":1000001730202,"date":"2026-09-03T16:00:00.000Z","cp":11801.6},{"stockId":1000001730202,"date":"2026-09-02T16:00:00.000Z","cp":11635.93},{"date":"2026-09-01T16:00:00.000Z","stockId":1000001730202,"cp":11674.66},{"stockId":1000001730202,"date":"2026-08-31T16:00:00.000Z","cp":11963.3},{"date":"2026-08-30T16:00:00.000Z","stockId":1000001730202,"cp":11864.68},{"date":"2026-08-27T16:00:00.000Z","stockId":1000001730202,"cp":11710.99},{"date":"2026-08-26T16:00:00.000Z","stockId":1000001730202,"cp":11610.88},{"date":"2026-08-25T16:00:00.000Z","stockId":1000001730202,"cp":11375.33},{"stockId":1000001730202,"date":"2026-08-24T16:00:00.000Z","cp":11337.15},{"date":"2026-08-23T16:00:00.000Z","stockId":1000001730202,"cp":11250.7},{"stockId":1000001730202,"date":"2026-08-20T16:00:00.000Z","cp":11496.1},{"stockId":1000001730202,"date":"2026-08-19T16:00:00.000Z","cp":11545.98},{"stockId":1000001730202,"date":"2026-08-18T16:00:00.000Z","cp":11528.36},{"date":"2026-08-17T16:00:00.000Z","stockId":1000001730202,"cp":12038.14},{"date":"2026-08-16T16:00:00.000Z","stockId":1000001730202,"cp":12104.54},{"stockId":1000001730202,"date":"2026-08-13T16:00:00.000Z","cp":12076.96},{"stockId":1000001730202,"date":"2026-08-12T16:00:00.000Z","cp":12057.57},{"date":"2026-08-11T16:00:00.000Z","stockId":1000001730202,"cp":12223.9},{"date":"2026-08-10T16:00:00.000Z","stockId":1000001730202,"cp":12270.39},{"stockId":1000001730202,"date":"2026-08-09T16:00:00.000Z","cp":12299.72},{"date":"2026-08-06T16:00:00.000Z","stockId":1000001730202,"cp":12346.76},{"date":"2026-08-05T16:00:00.000Z","stockId":1000001730202,"cp":12508.65},{"stockId":1000001730202,"date":"2026-08-04T16:00:00.000Z","cp":12635.46},{"stockId":1000001730202,"date":"2026-08-03T16:00:00.000Z","cp":12350.15},{"date":"2026-08-02T16:00:00.000Z","stockId":1000001730202,"cp":12112.32},{"date":"2026-07-30T16:00:00.000Z","stockId":1000001730202,"cp":12028.36},{"date":"2026-07-29T16:00:00.000Z","stockId":1000001730202,"cp":11349.64},{"stockId":1000001730202,"date":"2026-07-28T16:00:00.000Z","cp":11324.69},{"date":"2026-07-27T16:00:00.000Z","stockId":1000001730202,"cp":11091.7},{"stockId":1000001730202,"date":"2026-07-26T16:00:00.000Z","cp":11077.93},{"date":"2026-07-23T16:00:00.000Z","stockId":1000001730202,"cp":10796.62},{"stockId":1000001730202,"date":"2026-07-22T16:00:00.000Z","cp":11325.62},{"date":"2026-07-21T16:00:00.000Z","stockId":1000001730202,"cp":11442.83},{"date":"2026-07-20T16:00:00.000Z","stockId":1000001730202,"cp":11581.93},{"date":"2026-07-19T16:00:00.000Z","stockId":1000001730202,"cp":11301.43},{"date":"2026-07-16T16:00:00.000Z","stockId":1000001730202,"cp":10984.91},{"date":"2026-07-15T16:00:00.000Z","stockId":1000001730202,"cp":11444.59},{"stockId":1000001730202,"date":"2026-07-14T16:00:00.000Z","cp":11336.1},{"date":"2026-07-13T16:00:00.000Z","stockId":1000001730202,"cp":11233.12},{"stockId":1000001730202,"date":"2026-07-12T16:00:00.000Z","cp":11434.47},{"date":"2026-07-09T16:00:00.000Z","stockId":1000001730202,"cp":11827.42},{"stockId":1000001730202,"date":"2026-07-08T16:00:00.000Z","cp":11671.81},{"date":"2026-07-07T16:00:00.000Z","stockId":1000001730202,"cp":11427.65},{"date":"2026-07-06T16:00:00.000Z","stockId":1000001730202,"cp":11125.15},{"stockId":1000001730202,"date":"2026-07-05T16:00:00.000Z","cp":11436.88},{"date":"2026-07-02T16:00:00.000Z","stockId":1000001730202,"cp":11657.07},{"stockId":1000001730202,"date":"2026-07-01T16:00:00.000Z","cp":11692.1},{"stockId":1000001730202,"date":"2026-06-30T16:00:00.000Z","cp":11965.48},{"stockId":1000001730202,"date":"2026-06-29T16:00:00.000Z","cp":11614.72},{"stockId":1000001730202,"date":"2026-06-28T16:00:00.000Z","cp":11330.51},{"stockId":1000001730202,"date":"2026-06-25T16:00:00.000Z","cp":11332.85},{"stockId":1000001730202,"date":"2026-06-24T16:00:00.000Z","cp":11993.62},{"stockId":1000001730202,"date":"2026-06-23T16:00:00.000Z","cp":12105.81},{"stockId":1000001730202,"date":"2026-06-22T16:00:00.000Z","cp":12313.78},{"date":"2026-06-21T16:00:00.000Z","stockId":1000001730202,"cp":12599.82},{"stockId":1000001730202,"date":"2026-06-17T16:00:00.000Z","cp":12138.7941},{"date":"2026-06-16T16:00:00.000Z","stockId":1000001730202,"cp":12039.61},{"stockId":1000001730202,"date":"2026-06-15T16:00:00.000Z","cp":12083.58},{"date":"2026-06-14T16:00:00.000Z","stockId":1000001730202,"cp":12122.05},{"date":"2026-06-11T16:00:00.000Z","stockId":1000001730202,"cp":11825.78},{"stockId":1000001730202,"date":"2026-06-10T16:00:00.000Z","cp":11592.63},{"stockId":1000001730202,"date":"2026-06-09T16:00:00.000Z","cp":12079.11},{"stockId":1000001730202,"date":"2026-06-08T16:00:00.000Z","cp":12400.79},{"stockId":1000001730202,"date":"2026-06-07T16:00:00.000Z","cp":12179.78},{"stockId":1000001730202,"date":"2026-06-04T16:00:00.000Z","cp":12530.89},{"stockId":1000001730202,"date":"2026-06-03T16:00:00.000Z","cp":12626.08},{"stockId":1000001730202,"date":"2026-06-02T16:00:00.000Z","cp":12987.96},{"date":"2026-06-01T16:00:00.000Z","stockId":1000001730202,"cp":13219.02},{"stockId":1000001730202,"date":"2026-05-31T16:00:00.000Z","cp":13366.59},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001730202,"cp":12894.21},{"date":"2026-05-27T16:00:00.000Z","stockId":1000001730202,"cp":13317.34},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001730202,"cp":13419.73},{"stockId":1000001730202,"date":"2026-05-25T16:00:00.000Z","cp":13756.48},{"date":"2026-05-24T16:00:00.000Z","stockId":1000001730202,"cp":13850.23},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001730202,"cp":13666.2},{"stockId":1000001730202,"date":"2026-05-20T16:00:00.000Z","cp":13677.52},{"stockId":1000001730202,"date":"2026-05-19T16:00:00.000Z","cp":13993.49},{"stockId":1000001730202,"date":"2026-05-18T16:00:00.000Z","cp":14295.12},{"stockId":1000001730202,"date":"2026-05-17T16:00:00.000Z","cp":14031.49},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730202,"cp":13835.18},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730202,"cp":14026.56},{"stockId":1000001730202,"date":"2026-05-12T16:00:00.000Z","cp":14606.08},{"stockId":1000001730202,"date":"2026-05-11T16:00:00.000Z","cp":14473.02},{"stockId":1000001730202,"date":"2026-05-10T16:00:00.000Z","cp":14797.78},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730202,"cp":14708.77},{"stockId":1000001730202,"date":"2026-05-06T16:00:00.000Z","cp":14637.74},{"stockId":1000001730202,"date":"2026-05-05T16:00:00.000Z","cp":14391.15},{"stockId":1000001730202,"date":"2026-04-29T16:00:00.000Z","cp":13836.63},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730202,"cp":13723.32},{"stockId":1000001730202,"date":"2026-04-27T16:00:00.000Z","cp":13675.48},{"stockId":1000001730202,"date":"2026-04-26T16:00:00.000Z","cp":14020.85},{"stockId":1000001730202,"date":"2026-04-23T16:00:00.000Z","cp":13994.34},{"stockId":1000001730202,"date":"2026-04-22T16:00:00.000Z","cp":14069.22},{"stockId":1000001730202,"date":"2026-04-21T16:00:00.000Z","cp":14263.29},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730202,"cp":14009.61},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730202,"cp":14216.29},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730202,"cp":14073.82},{"stockId":1000001730202,"date":"2026-04-15T16:00:00.000Z","cp":14091.69},{"stockId":1000001730202,"date":"2026-04-14T16:00:00.000Z","cp":13828.29},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730202,"cp":14037.77},{"stockId":1000001730202,"date":"2026-04-12T16:00:00.000Z","cp":13771.33},{"stockId":1000001730202,"date":"2026-04-09T16:00:00.000Z","cp":13736.59},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730202,"cp":13525.1},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730202,"cp":13888.19},{"stockId":1000001730202,"date":"2026-04-06T16:00:00.000Z","cp":13000.38},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730202,"cp":12977.09},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730202,"cp":13123.41},{"stockId":1000001730202,"date":"2026-03-31T16:00:00.000Z","cp":13548.95},{"stockId":1000001730202,"date":"2026-03-30T16:00:00.000Z","cp":13266.11},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730202,"cp":13421.14},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730202,"cp":13442.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730202,"cp":13297.98},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730202,"cp":13743.48},{"stockId":1000001730202,"date":"2026-03-23T16:00:00.000Z","cp":13563.09},{"stockId":1000001730202,"date":"2026-03-22T16:00:00.000Z","cp":13380.46},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730202,"cp":14074.9},{"stockId":1000001730202,"date":"2026-03-18T16:00:00.000Z","cp":14622.44},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730202,"cp":14812.13},{"stockId":1000001730202,"date":"2026-03-16T16:00:00.000Z","cp":14581.23},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730202,"cp":14753.46},{"stockId":1000001730202,"date":"2026-03-12T16:00:00.000Z","cp":14740.05},{"stockId":1000001730202,"date":"2026-03-11T16:00:00.000Z","cp":15172.81},{"stockId":1000001730202,"date":"2026-03-10T16:00:00.000Z","cp":15264.34},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730202,"cp":15367.46},{"stockId":1000001730202,"date":"2026-03-08T16:00:00.000Z","cp":15238.36},{"stockId":1000001730202,"date":"2026-03-05T16:00:00.000Z","cp":15025.88},{"stockId":1000001730202,"date":"2026-03-04T16:00:00.000Z","cp":14727.66},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730202,"cp":14632.2},{"stockId":1000001730202,"date":"2026-03-02T16:00:00.000Z","cp":14821.4},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730202,"cp":15372.71},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730202,"cp":15846.13},{"stockId":1000001730202,"date":"2026-02-25T16:00:00.000Z","cp":15591.09},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730202,"cp":15631.14},{"stockId":1000001730202,"date":"2026-02-23T16:00:00.000Z","cp":15561.28},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730202,"cp":15962.59},{"stockId":1000001730202,"date":"2026-02-11T16:00:00.000Z","cp":16199.12},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730202,"cp":15996.97},{"stockId":1000001730202,"date":"2026-02-09T16:00:00.000Z","cp":16092.99},{"stockId":1000001730202,"date":"2026-02-08T16:00:00.000Z","cp":15983.52},{"stockId":1000001730202,"date":"2026-02-05T16:00:00.000Z","cp":15504.4},{"stockId":1000001730202,"date":"2026-02-04T16:00:00.000Z","cp":15730.92},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730202,"cp":15960.78},{"stockId":1000001730202,"date":"2026-02-02T16:00:00.000Z","cp":16216.58},{"stockId":1000001730202,"date":"2026-02-01T16:00:00.000Z","cp":15841.73},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730202,"cp":16308.67},{"stockId":1000001730202,"date":"2026-01-28T16:00:00.000Z","cp":16796.01},{"stockId":1000001730202,"date":"2026-01-27T16:00:00.000Z","cp":16626.07},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730202,"cp":16868.76},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730202,"cp":16829.68},{"stockId":1000001730202,"date":"2026-01-22T16:00:00.000Z","cp":17214.74},{"stockId":1000001730202,"date":"2026-01-21T16:00:00.000Z","cp":16886.08},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730202,"cp":16650.04},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730202,"cp":16723.23},{"stockId":1000001730202,"date":"2026-01-18T16:00:00.000Z","cp":17129.57},{"stockId":1000001730202,"date":"2026-01-15T16:00:00.000Z","cp":17571.97},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730202,"cp":18008.95},{"stockId":1000001730202,"date":"2026-01-13T16:00:00.000Z","cp":18341.78},{"stockId":1000001730202,"date":"2026-01-12T16:00:00.000Z","cp":17703.03},{"stockId":1000001730202,"date":"2026-01-11T16:00:00.000Z","cp":17918.48},{"stockId":1000001730202,"date":"2026-01-08T16:00:00.000Z","cp":16405.83},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730202,"cp":15832.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730202,"cp":15718.95},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730202,"cp":15973.84},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730202,"cp":15561.91},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730202,"cp":15076.62},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730202,"cp":14901.74},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730202,"cp":14840.17},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730202,"cp":14758.62},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730202,"cp":14697.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730202,"cp":14526.29},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730202,"cp":14389.99},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730202,"cp":14537.21},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730202,"cp":14480.95},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730202,"cp":14406.21},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730202,"cp":14546.3},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730202,"cp":14325.52},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730202,"cp":14432.2},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730202,"cp":14591.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730202,"cp":14421.01},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730202,"cp":14727.46},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730202,"cp":14680.12},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730202,"cp":14898.03},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730202,"cp":14803.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730202,"cp":14525.32},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730202,"cp":14538.8044},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730202,"cp":14884.4918},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730202,"cp":15140.21},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730202,"cp":15039.69},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730202,"cp":14920.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730202,"cp":15138.6},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730202,"cp":15223.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730202,"cp":15171.75},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730202,"cp":14719.58},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730202,"cp":15072.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730202,"cp":15307.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730202,"cp":15511.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730202,"cp":15303.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730202,"cp":15000.09},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730202,"cp":15328.95},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730202,"cp":15137.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730202,"cp":15380.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730202,"cp":15719.73},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730202,"cp":15578.25},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730202,"cp":15952.99},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730202,"cp":15879.21},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730202,"cp":16155.22},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730202,"cp":16437.88},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730202,"cp":16295.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730202,"cp":15936.48},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730202,"cp":16178.82},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730202,"cp":16014.6},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730202,"cp":15855.25},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730202,"cp":15724.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730202,"cp":15543.58},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730202,"cp":15353.49},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730202,"cp":15531.88},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730202,"cp":15350.54},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730202,"cp":15269.64},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730202,"cp":15823.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730202,"cp":16046.39},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730202,"cp":15832.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730202,"cp":16288.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730202,"cp":16203.01},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730202,"cp":16966.86},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730202,"cp":16546.45},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730202,"cp":16297.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730202,"cp":16020.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730202,"cp":16567.08},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730202,"cp":16315.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730202,"cp":15774.84},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730202,"cp":16320.7},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730202,"cp":16111.87},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730202,"cp":16285.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730202,"cp":16642.23},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730202,"cp":16450.75},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730202,"cp":16215.82},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730202,"cp":16224.86},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730202,"cp":16308.28},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730202,"cp":15748.55},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730202,"cp":15682.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730202,"cp":16022.3},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730202,"cp":15860.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730202,"cp":15608.71},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730202,"cp":16076.35},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730202,"cp":16627.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730202,"cp":17327.82},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730202,"cp":17396.73},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730202,"cp":17661.02},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730202,"cp":17284.38},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730202,"cp":17437.56},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730202,"cp":17268.84},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730202,"cp":17095.81},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730202,"cp":16376.76},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730202,"cp":16316.23},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730202,"cp":16289.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730202,"cp":16310.33},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730202,"cp":15653.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730202,"cp":15122.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730202,"cp":15224.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730202,"cp":15109.08},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730202,"cp":15072.71},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730202,"cp":14757.33},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730202,"cp":15183.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730202,"cp":15255.56},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730202,"cp":15115.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730202,"cp":15125.74},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730202,"cp":15076.81},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730202,"cp":15040.97},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730202,"cp":14972.39},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730202,"cp":15243.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730202,"cp":15057.86},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730202,"cp":15061.01},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730202,"cp":14874.05},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730202,"cp":14634.3},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730202,"cp":14571.63},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730202,"cp":14657.02},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730202,"cp":14740.87},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730202,"cp":14651.07},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730202,"cp":14436.16},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730202,"cp":14468.85},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730202,"cp":14216.83},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730202,"cp":14511.22},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730202,"cp":14149.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730202,"cp":14202.81},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730202,"cp":14214.31},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730202,"cp":13967.8},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730202,"cp":13975.93},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730202,"cp":13909.51},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730202,"cp":13862.03},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730202,"cp":14098.37},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730202,"cp":14342.63},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730202,"cp":14163.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730202,"cp":14261.18},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730202,"cp":14215.91},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730202,"cp":13640.57},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730202,"cp":13296.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730202,"cp":13005.76},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730202,"cp":13286.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730202,"cp":13517.34},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730202,"cp":13557.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730202,"cp":13576.59},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730202,"cp":13268.89},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730202,"cp":13446.04},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730202,"cp":13491.65},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730202,"cp":13447.66},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730202,"cp":13840.54},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730202,"cp":13659.23},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730202,"cp":13796.81},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730202,"cp":13472.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730202,"cp":13353.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730202,"cp":13254.89},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730202,"cp":13463.32},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730202,"cp":13008.43},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730202,"cp":13155.67},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730202,"cp":13276.89},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730202,"cp":13145.92},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730202,"cp":13379.7524},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730202,"cp":13484.965},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730202,"cp":13559.5218},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730202,"cp":13533.9749},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730202,"cp":13571.7141},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730202,"cp":13629.3026},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730202,"cp":14032.1604},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730202,"cp":13922.5319},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730202,"cp":14035.9},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730202,"cp":13830.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730202,"cp":14094.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730202,"cp":14015.75},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730202,"cp":14106.64},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730202,"cp":13635.17},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730202,"cp":13307.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730202,"cp":13229.31},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730202,"cp":13314.79},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730202,"cp":13161.49},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730202,"cp":13449.59},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730202,"cp":13402.73},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730202,"cp":13565.09},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730202,"cp":13243.67},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730202,"cp":13249.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730202,"cp":13138.54},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730202,"cp":13256.44},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730202,"cp":13420.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730202,"cp":13329.56},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730202,"cp":13219.55},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730202,"cp":13096.55},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730202,"cp":12632.12},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730202,"cp":12500.15},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730202,"cp":14123.29},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730202,"cp":14174.3},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730202,"cp":14080.31},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730202,"cp":14266.97},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730202,"cp":14316.31},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730202,"cp":14417.25},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730202,"cp":14417.75},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730202,"cp":14414.2},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730202,"cp":14652.87},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730202,"cp":14834.63},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730202,"cp":15334.94},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730202,"cp":15546.55},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730202,"cp":15816.49},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730202,"cp":15777.39},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730202,"cp":15833.81},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730202,"cp":15538.36},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730202,"cp":15869.19},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730202,"cp":15830.52},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730202,"cp":15852.28},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730202,"cp":16354.68},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730202,"cp":16588.88},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730202,"cp":15646.15},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730202,"cp":15496.34},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730202,"cp":15268.4},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730202,"cp":15126.75},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730202,"cp":15978.91},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730202,"cp":16418.33},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730202,"cp":16277.34},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730202,"cp":16630.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730202,"cp":16662.7},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730202,"cp":15990.56},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730202,"cp":16053.61},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730202,"cp":15637.04},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730202,"cp":16282.59},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730202,"cp":16306.54},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730202,"cp":15755.91},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730202,"cp":15969.35},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730202,"cp":15489.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730202,"cp":15645.02},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730202,"cp":15163.25},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730202,"cp":14745.81},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730202,"cp":14286.42},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730202,"cp":13269.96},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730202,"cp":13375.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730202,"cp":12780.15},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730202,"cp":12819.15},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730202,"cp":12919.82},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730202,"cp":12813.36},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730202,"cp":12788.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730202,"cp":12770.72},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730202,"cp":12660.34},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730202,"cp":12837.82},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730202,"cp":12045.55},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730202,"cp":11936.76},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730202,"cp":12235.62},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730202,"cp":12125.8},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730202,"cp":12236.14},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730202,"cp":11987.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730202,"cp":12097.34},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730202,"cp":12635.54},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730202,"cp":13310.77},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730202,"cp":13967.3},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730202,"cp":14007.31},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730202,"cp":14039.95},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730202,"cp":13826.79},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730202,"cp":14019.08},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730202,"cp":13910.05},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730202,"cp":14434.13},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730202,"cp":14344.69},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730202,"cp":14168.8385},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730202,"cp":13989.612},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730202,"cp":14264.6605},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730202,"cp":14580.3925},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730202,"cp":15041.0587},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730202,"cp":15040.66},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730202,"cp":15057.03},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730202,"cp":14807.47},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730202,"cp":14902.99},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730202,"cp":14853.48},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730202,"cp":14390.91},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730202,"cp":14640.55},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730202,"cp":14716.2521},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730202,"cp":14575.15},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730202,"cp":14017.04},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730202,"cp":14268.93},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730202,"cp":13722.05},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730202,"cp":14062.47},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730202,"cp":14073.55},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730202,"cp":14527.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730202,"cp":14245.28},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730202,"cp":13958.02},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730202,"cp":13639.06},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730202,"cp":14505.85},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730202,"cp":15041.33},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730202,"cp":15480.3},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730202,"cp":15222.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730202,"cp":15552.09},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730202,"cp":14824.02},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730202,"cp":14738},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730202,"cp":14105.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730202,"cp":13970.74},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730202,"cp":13004.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730202,"cp":12713.3},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730202,"cp":13438.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730202,"cp":13316.87},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730202,"cp":13106.28},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730202,"cp":13144.14},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730202,"cp":12936.03},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730202,"cp":12878.65},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730202,"cp":13005.97},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730202,"cp":13144.1},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730202,"cp":13451.6},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730202,"cp":13217.96},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730202,"cp":12527.23},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730202,"cp":12326.32},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730202,"cp":12322.95},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730202,"cp":12531.73},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730202,"cp":11856.85},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730202,"cp":12347.5},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730202,"cp":13176.15},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730202,"cp":13762.16},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730202,"cp":12055.05},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730202,"cp":10571.39},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730202,"cp":9675.16},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730202,"cp":9224.8},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730202,"cp":9095},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730202,"cp":8790.75},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730202,"cp":8729.23},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730202,"cp":8643.43},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730202,"cp":8426.88}]}