window.pageData = {"fund":{"_id":3000000029000,"stockType":"fund","areaCode":"cn","market":"a","tickerId":29000,"stockCode":"029000","shortName":"华夏中证全指家用电器ETF发起式联接A","fundSecondLevel":"fof","currency":"CNY","status":"normal","exchange":"jj","setUpAssetScale":10244571.05,"setUpDate":"2026-09-16T16:00:00.000Z","setUpShares":10244571.05,"inceptionDate":"2026-09-17T16:00:00.000Z","name":"华夏中证全指家用电器交易型开放式指数证券投资基金发起式联接基金","pinyin":"hxzzqzjydqjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930697,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"name":"家用电器","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘蔚","stockType":"fund_manager","stockCode":"j101020741","exchange":"fm","tickerId":1223268370}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000029000,"type":"fpr","f_cagr_p_r_fs_ssc":1662,"f_cagr_p_r_fs_ssrp":0.8994581577363034},"fp":{"stockId":3000000029000,"type":"fp","last_data_date":"2026-10-12T16:00:00.000Z","f_cagr_p_r_fs":-0.02679464107178542,"f_i_d":"2026-09-17T16:00:00.000Z"},"ff":{"stockId":3000000029000,"type":"ff","f_fr_d":"2026-09-20T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000029000,"type":"f_nlacan","f_nv_d":"2026-10-12T16:00:00.000Z","f_nv":0.9734,"f_nv_cr":-0.004092490280335648}},"masterSlaveFunds":[{"_id":3000000029001,"stockType":"fund","areaCode":"cn","market":"a","tickerId":29001,"stockCode":"029001","shortName":"华夏中证全指家用电器ETF发起式联接C","fundSecondLevel":"fof","currency":"CNY","masterFundId":3000000029000,"__csrcFundId":17680,"status":"normal","exchange":"jj","lastUpdated":"2026-10-09T17:11:07.045Z","setUpAssetScale":4060,"setUpDate":"2026-09-16T16:00:00.000Z","setUpShares":4060,"__indexSourceEastMoney":1,"inceptionDate":"2026-09-17T16:00:00.000Z","indexId":1000000930697}]},"index":{"_id":1000000930697,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"source":"csi","fsTableType":"non_financial","name":"家用电器","csiCode":"930697","currency":"CNY","series":"sector","launchDate":"2015-07-06T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:42.204Z","followedNum":1754,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","indexMethodology":null,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930697factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指家用电器指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720697,"memoNum":53,"constituentsMarkets":["a"],"pinyin":"jydq","hotSpots":[null]},"managerEmploymentList":[{"_id":"6ace3f1c36078fb113d49b0e","fundId":3000000029000,"source":"cn_info","declarationDate":"2026-09-17T16:00:00.000Z","appointmentDate":"2026-09-16T16:00:00.000Z","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":3000000029000,"stockType":"fund","areaCode":"cn","tickerId":29000,"stockCode":"029000","shortName":"华夏中证全指家用电器ETF发起式联接A","fundSecondLevel":"fof","currency":"CNY","exchange":"jj","inceptionDate":"2026-09-17T16:00:00.000Z","name":"华夏中证全指家用电器交易型开放式指数证券投资基金发起式联接基金"},"fundHotMetrics":{"stockId":3000000029000,"type":"ff","f_fr_d":"2026-09-20T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"employedYears":0,"employedMonths":0,"managerCagr":-0.0268,"managerTotalProfit":-0.0268,"indexCagr":-0.0279,"indexTotalProfit":-0.0279}],"influencesList":[],"netValueList":[{"stockId":3000000029000,"date":"2026-10-12T16:00:00.000Z","lxr_nv_fc":0.9734},{"stockId":3000000029000,"date":"2026-10-11T16:00:00.000Z","lxr_nv_fc":0.9774},{"stockId":3000000029000,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.9782},{"stockId":3000000029000,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":0.9749},{"stockId":3000000029000,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":0.9855},{"stockId":3000000029000,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":0.987},{"stockId":3000000029000,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":0.9861},{"stockId":3000000029000,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":0.9987},{"stockId":3000000029000,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":1.0003},{"stockId":3000000029000,"date":"2026-09-21T16:00:00.000Z","lxr_nv_fc":1.0006},{"stockId":3000000029000,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":1.0002}],"priceMetricsList":[{"date":"2026-10-12T16:00:00.000Z","stockId":1000000930697,"cp":10908.29},{"date":"2026-10-11T16:00:00.000Z","stockId":1000000930697,"cp":10962.63},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000930697,"cp":10971.75},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000930697,"cp":10932.95},{"stockId":1000000930697,"date":"2026-09-29T16:00:00.000Z","cp":11058.05},{"stockId":1000000930697,"date":"2026-09-28T16:00:00.000Z","cp":11079.73},{"stockId":1000000930697,"date":"2026-09-27T16:00:00.000Z","cp":11068.46},{"stockId":1000000930697,"date":"2026-09-23T16:00:00.000Z","cp":11219.09},{"stockId":1000000930697,"date":"2026-09-22T16:00:00.000Z","cp":11238.88},{"date":"2026-09-21T16:00:00.000Z","stockId":1000000930697,"cp":11240.74},{"stockId":1000000930697,"date":"2026-09-20T16:00:00.000Z","cp":11138.57},{"date":"2026-09-17T16:00:00.000Z","stockId":1000000930697,"cp":11220.97},{"stockId":1000000930697,"date":"2026-09-16T16:00:00.000Z","cp":11109.73},{"stockId":1000000930697,"date":"2026-09-15T16:00:00.000Z","cp":11090.63},{"date":"2026-09-14T16:00:00.000Z","stockId":1000000930697,"cp":11134.04},{"stockId":1000000930697,"date":"2026-09-13T16:00:00.000Z","cp":11215.06},{"stockId":1000000930697,"date":"2026-09-10T16:00:00.000Z","cp":11228.26},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000930697,"cp":11323.1},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000930697,"cp":11393.46},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000930697,"cp":11395.66},{"stockId":1000000930697,"date":"2026-09-06T16:00:00.000Z","cp":11489.08},{"stockId":1000000930697,"date":"2026-09-03T16:00:00.000Z","cp":11425.03},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000930697,"cp":11479.74},{"stockId":1000000930697,"date":"2026-09-01T16:00:00.000Z","cp":11346.56},{"stockId":1000000930697,"date":"2026-08-31T16:00:00.000Z","cp":11455.49},{"stockId":1000000930697,"date":"2026-08-30T16:00:00.000Z","cp":11479.92},{"stockId":1000000930697,"date":"2026-08-27T16:00:00.000Z","cp":11352.7},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000930697,"cp":11413.66},{"stockId":1000000930697,"date":"2026-08-25T16:00:00.000Z","cp":11447.76},{"stockId":1000000930697,"date":"2026-08-24T16:00:00.000Z","cp":11437.66},{"stockId":1000000930697,"date":"2026-08-23T16:00:00.000Z","cp":11245.28},{"stockId":1000000930697,"date":"2026-08-20T16:00:00.000Z","cp":11363.56},{"stockId":1000000930697,"date":"2026-08-19T16:00:00.000Z","cp":11402.37},{"stockId":1000000930697,"date":"2026-08-18T16:00:00.000Z","cp":11366.98},{"stockId":1000000930697,"date":"2026-08-17T16:00:00.000Z","cp":11595.67},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000930697,"cp":11540.84},{"stockId":1000000930697,"date":"2026-08-13T16:00:00.000Z","cp":11436},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000930697,"cp":11472.21},{"stockId":1000000930697,"date":"2026-08-11T16:00:00.000Z","cp":11507.55},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000930697,"cp":11517.84},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000930697,"cp":11499.47},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000930697,"cp":11419.13},{"stockId":1000000930697,"date":"2026-08-05T16:00:00.000Z","cp":11440.05},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000930697,"cp":11480.95},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000930697,"cp":11368.1},{"stockId":1000000930697,"date":"2026-08-02T16:00:00.000Z","cp":11338.16},{"stockId":1000000930697,"date":"2026-07-30T16:00:00.000Z","cp":11431.56},{"stockId":1000000930697,"date":"2026-07-29T16:00:00.000Z","cp":11298.24},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000930697,"cp":11309.48},{"stockId":1000000930697,"date":"2026-07-27T16:00:00.000Z","cp":11164.48},{"stockId":1000000930697,"date":"2026-07-26T16:00:00.000Z","cp":11178.89},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000930697,"cp":10972.51},{"stockId":1000000930697,"date":"2026-07-22T16:00:00.000Z","cp":11219.48},{"stockId":1000000930697,"date":"2026-07-21T16:00:00.000Z","cp":11260.61},{"stockId":1000000930697,"date":"2026-07-20T16:00:00.000Z","cp":11324.64},{"stockId":1000000930697,"date":"2026-07-19T16:00:00.000Z","cp":11075.59},{"stockId":1000000930697,"date":"2026-07-16T16:00:00.000Z","cp":11228.91},{"stockId":1000000930697,"date":"2026-07-15T16:00:00.000Z","cp":11583.71},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000930697,"cp":11726.51},{"stockId":1000000930697,"date":"2026-07-13T16:00:00.000Z","cp":11626.18},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000930697,"cp":11480.53},{"stockId":1000000930697,"date":"2026-07-09T16:00:00.000Z","cp":11638.02},{"stockId":1000000930697,"date":"2026-07-08T16:00:00.000Z","cp":11563.52},{"stockId":1000000930697,"date":"2026-07-07T16:00:00.000Z","cp":11434.5},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000930697,"cp":11647.87},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000930697,"cp":11855.8},{"stockId":1000000930697,"date":"2026-07-02T16:00:00.000Z","cp":11907.46},{"stockId":1000000930697,"date":"2026-07-01T16:00:00.000Z","cp":11639.51},{"stockId":1000000930697,"date":"2026-06-30T16:00:00.000Z","cp":11698.13},{"stockId":1000000930697,"date":"2026-06-29T16:00:00.000Z","cp":11693.98},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000930697,"cp":11516.88},{"stockId":1000000930697,"date":"2026-06-25T16:00:00.000Z","cp":11432.91},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000930697,"cp":11665.14},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000930697,"cp":11667.06},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930697,"cp":11765.07},{"stockId":1000000930697,"date":"2026-06-21T16:00:00.000Z","cp":11944.51},{"stockId":1000000930697,"date":"2026-06-17T16:00:00.000Z","cp":11860.3741},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930697,"cp":11944.96},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930697,"cp":11953.81},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000930697,"cp":11952.3},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930697,"cp":11873.37},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000930697,"cp":11935.37},{"stockId":1000000930697,"date":"2026-06-09T16:00:00.000Z","cp":11893.76},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000930697,"cp":12061.44},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000930697,"cp":11973.11},{"stockId":1000000930697,"date":"2026-06-04T16:00:00.000Z","cp":12055.22},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930697,"cp":12084.88},{"stockId":1000000930697,"date":"2026-06-02T16:00:00.000Z","cp":12147.96},{"stockId":1000000930697,"date":"2026-06-01T16:00:00.000Z","cp":12158.43},{"stockId":1000000930697,"date":"2026-05-31T16:00:00.000Z","cp":12022.46},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930697,"cp":11958.66},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930697,"cp":12110.47},{"stockId":1000000930697,"date":"2026-05-26T16:00:00.000Z","cp":12313.81},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930697,"cp":12577.8},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930697,"cp":12584.63},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930697,"cp":12580.36},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930697,"cp":12523.41},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930697,"cp":12621.34},{"stockId":1000000930697,"date":"2026-05-18T16:00:00.000Z","cp":12685.63},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930697,"cp":12734.33},{"stockId":1000000930697,"date":"2026-05-14T16:00:00.000Z","cp":12767.58},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930697,"cp":12685.12},{"stockId":1000000930697,"date":"2026-05-12T16:00:00.000Z","cp":12846.75},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930697,"cp":12714.77},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930697,"cp":12828.93},{"stockId":1000000930697,"date":"2026-05-07T16:00:00.000Z","cp":12772.24},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930697,"cp":12634.12},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930697,"cp":12541.59},{"stockId":1000000930697,"date":"2026-04-29T16:00:00.000Z","cp":12430.38},{"stockId":1000000930697,"date":"2026-04-28T16:00:00.000Z","cp":12344.31},{"stockId":1000000930697,"date":"2026-04-27T16:00:00.000Z","cp":12117.34},{"stockId":1000000930697,"date":"2026-04-26T16:00:00.000Z","cp":12205.95},{"stockId":1000000930697,"date":"2026-04-23T16:00:00.000Z","cp":12091.8},{"stockId":1000000930697,"date":"2026-04-22T16:00:00.000Z","cp":12180.45},{"stockId":1000000930697,"date":"2026-04-21T16:00:00.000Z","cp":12167.45},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930697,"cp":12138.7},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930697,"cp":12152.79},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930697,"cp":11983.67},{"stockId":1000000930697,"date":"2026-04-15T16:00:00.000Z","cp":11957.19},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930697,"cp":11906.93},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930697,"cp":11873.47},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930697,"cp":11750.06},{"stockId":1000000930697,"date":"2026-04-09T16:00:00.000Z","cp":11811.79},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930697,"cp":11702.07},{"stockId":1000000930697,"date":"2026-04-07T16:00:00.000Z","cp":11852.57},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930697,"cp":11477.03},{"stockId":1000000930697,"date":"2026-04-02T16:00:00.000Z","cp":11507.72},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930697,"cp":11694.77},{"stockId":1000000930697,"date":"2026-03-31T16:00:00.000Z","cp":11843.84},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930697,"cp":11632.43},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930697,"cp":11607.8},{"stockId":1000000930697,"date":"2026-03-26T16:00:00.000Z","cp":11706.81},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930697,"cp":11730.84},{"stockId":1000000930697,"date":"2026-03-24T16:00:00.000Z","cp":11824.3},{"stockId":1000000930697,"date":"2026-03-23T16:00:00.000Z","cp":11618.59},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930697,"cp":11453.3},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930697,"cp":11944.18},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930697,"cp":12092.69},{"stockId":1000000930697,"date":"2026-03-17T16:00:00.000Z","cp":12361.23},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930697,"cp":12288.44},{"stockId":1000000930697,"date":"2026-03-15T16:00:00.000Z","cp":12430.72},{"stockId":1000000930697,"date":"2026-03-12T16:00:00.000Z","cp":12482.56},{"stockId":1000000930697,"date":"2026-03-11T16:00:00.000Z","cp":12518.32},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930697,"cp":12572.19},{"stockId":1000000930697,"date":"2026-03-09T16:00:00.000Z","cp":12546.64},{"stockId":1000000930697,"date":"2026-03-08T16:00:00.000Z","cp":12277.63},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930697,"cp":12494.72},{"stockId":1000000930697,"date":"2026-03-04T16:00:00.000Z","cp":12394.85},{"stockId":1000000930697,"date":"2026-03-03T16:00:00.000Z","cp":12288.31},{"stockId":1000000930697,"date":"2026-03-02T16:00:00.000Z","cp":12356.56},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930697,"cp":12706.02},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930697,"cp":12909.22},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930697,"cp":12949.27},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930697,"cp":13005.8},{"stockId":1000000930697,"date":"2026-02-23T16:00:00.000Z","cp":12997.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930697,"cp":12947.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930697,"cp":13013.04},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930697,"cp":13002.99},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930697,"cp":13119.65},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930697,"cp":12996.97},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930697,"cp":12886.7},{"stockId":1000000930697,"date":"2026-02-04T16:00:00.000Z","cp":12941.17},{"stockId":1000000930697,"date":"2026-02-03T16:00:00.000Z","cp":12999.3},{"stockId":1000000930697,"date":"2026-02-02T16:00:00.000Z","cp":12892.37},{"stockId":1000000930697,"date":"2026-02-01T16:00:00.000Z","cp":12727.85},{"stockId":1000000930697,"date":"2026-01-29T16:00:00.000Z","cp":12860.53},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930697,"cp":12941.3},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930697,"cp":12982.05},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930697,"cp":13125.65},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930697,"cp":13121.47},{"stockId":1000000930697,"date":"2026-01-22T16:00:00.000Z","cp":13350.18},{"stockId":1000000930697,"date":"2026-01-21T16:00:00.000Z","cp":13377.28},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930697,"cp":13405.13},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930697,"cp":13365.23},{"stockId":1000000930697,"date":"2026-01-18T16:00:00.000Z","cp":13361.42},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930697,"cp":13200.46},{"stockId":1000000930697,"date":"2026-01-14T16:00:00.000Z","cp":13090.38},{"stockId":1000000930697,"date":"2026-01-13T16:00:00.000Z","cp":13190.39},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930697,"cp":13161.62},{"stockId":1000000930697,"date":"2026-01-11T16:00:00.000Z","cp":13311.15},{"stockId":1000000930697,"date":"2026-01-08T16:00:00.000Z","cp":13158.4},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930697,"cp":12953.81},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930697,"cp":12998.81},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930697,"cp":13039.24},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930697,"cp":12952.29},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930697,"cp":12789.77},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930697,"cp":12749.48},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930697,"cp":12585.1},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930697,"cp":12611.64},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930697,"cp":12654.76},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930697,"cp":12530.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930697,"cp":12426.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930697,"cp":12499.06},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930697,"cp":12412.33},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930697,"cp":12330.07},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930697,"cp":12419.7},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930697,"cp":12270.52},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930697,"cp":12379.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930697,"cp":12418.82},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930697,"cp":12343.33},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930697,"cp":12521.48},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930697,"cp":12472.28},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930697,"cp":12591.93},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930697,"cp":12539.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930697,"cp":12493.78},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930697,"cp":12418.6255},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930697,"cp":12392.8921},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930697,"cp":12426.12},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930697,"cp":12344.89},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930697,"cp":12324.56},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930697,"cp":12334.7},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930697,"cp":12211.85},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930697,"cp":12109.63},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930697,"cp":12098.14},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930697,"cp":12217.62},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930697,"cp":12215.42},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930697,"cp":12274.41},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930697,"cp":12345.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930697,"cp":12439.99},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930697,"cp":12619.88},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930697,"cp":12581.34},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930697,"cp":12522.58},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930697,"cp":12582.74},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930697,"cp":12549.65},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930697,"cp":12697.38},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930697,"cp":12423.75},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930697,"cp":12397.94},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930697,"cp":12524.11},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930697,"cp":12579.87},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930697,"cp":12610.01},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930697,"cp":12751.59},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930697,"cp":12700.66},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930697,"cp":12613.51},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930697,"cp":12502.25},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930697,"cp":12451.78},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930697,"cp":12430.91},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930697,"cp":12336.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930697,"cp":12196.98},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930697,"cp":12035.72},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930697,"cp":12265.36},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930697,"cp":12373.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930697,"cp":12125.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930697,"cp":12274.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930697,"cp":12562.14},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930697,"cp":12741.74},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930697,"cp":12708.21},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930697,"cp":12691.73},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930697,"cp":12554.17},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930697,"cp":12675.66},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930697,"cp":12767.7},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930697,"cp":12673.19},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930697,"cp":12662.57},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930697,"cp":12696.47},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930697,"cp":12832.56},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930697,"cp":12848.11},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930697,"cp":12565.11},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930697,"cp":12415.33},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930697,"cp":12343.61},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930697,"cp":12430.76},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930697,"cp":12264.6},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930697,"cp":12288.13},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930697,"cp":12368.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930697,"cp":12203.41},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930697,"cp":11958.34},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930697,"cp":12193.11},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930697,"cp":12402.57},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930697,"cp":12423.98},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930697,"cp":12480.48},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930697,"cp":12678.94},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930697,"cp":12555.88},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930697,"cp":12683.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930697,"cp":12611.57},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930697,"cp":12382.96},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930697,"cp":12292.36},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930697,"cp":12316.87},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930697,"cp":12312.26},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930697,"cp":12206.55},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930697,"cp":12023.86},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930697,"cp":11868.88},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930697,"cp":11928.39},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930697,"cp":11852.35},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930697,"cp":11783.64},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930697,"cp":11651.66},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930697,"cp":11686.57},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930697,"cp":11727.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930697,"cp":11612.3},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930697,"cp":11503.55},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930697,"cp":11369.38},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930697,"cp":11346.32},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930697,"cp":11520.9},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930697,"cp":11531.04},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930697,"cp":11547.64},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930697,"cp":11563.06},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930697,"cp":11684.55},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930697,"cp":11671.97},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930697,"cp":11619.22},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930697,"cp":11562.43},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930697,"cp":11554.09},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930697,"cp":11536.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930697,"cp":11465.93},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930697,"cp":11452.16},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930697,"cp":11365.58},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930697,"cp":11241.55},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930697,"cp":11146.9},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930697,"cp":11155.13},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930697,"cp":11226.07},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930697,"cp":11164.28},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930697,"cp":11234.13},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930697,"cp":11242.57},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930697,"cp":11184.14},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930697,"cp":11135.2},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930697,"cp":11111.42},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930697,"cp":11069.16},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930697,"cp":11075.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930697,"cp":11129.85},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930697,"cp":10962.25},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930697,"cp":10736.52},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930697,"cp":10782.52},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930697,"cp":10839.41},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930697,"cp":10917.68},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930697,"cp":10910.81},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930697,"cp":10882.05},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930697,"cp":10858.47},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930697,"cp":11039.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930697,"cp":11147.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930697,"cp":11116.19},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930697,"cp":11186.41},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930697,"cp":11182.35},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930697,"cp":11215.49},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930697,"cp":11181.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930697,"cp":11096.13},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930697,"cp":11241.54},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930697,"cp":11356.75},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930697,"cp":11316.08},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930697,"cp":11282.28},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930697,"cp":11371.81},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930697,"cp":11462.77},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930697,"cp":11546.5286},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930697,"cp":11562.6794},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930697,"cp":11616.2766},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930697,"cp":11436.4465},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930697,"cp":11405.7341},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930697,"cp":11416.3411},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930697,"cp":11581.1531},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930697,"cp":11589.4679},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930697,"cp":11615.08},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930697,"cp":11405.14},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930697,"cp":11395.15},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930697,"cp":11291.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930697,"cp":11245.87},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930697,"cp":11044.08},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930697,"cp":10988.33},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930697,"cp":10927.43},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930697,"cp":10945.96},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930697,"cp":10905.52},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930697,"cp":10944.26},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930697,"cp":10826.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930697,"cp":10856.14},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930697,"cp":10706.57},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930697,"cp":10667.6},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930697,"cp":10681.68},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930697,"cp":10778.81},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930697,"cp":10700.6},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930697,"cp":10759.08},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930697,"cp":10728.41},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930697,"cp":10459.38},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930697,"cp":10352.4},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930697,"cp":10381.31},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930697,"cp":11456.76},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930697,"cp":11816.36},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930697,"cp":11749.11},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930697,"cp":11882.78},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930697,"cp":11883.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930697,"cp":11987.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930697,"cp":11954.12},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930697,"cp":11976.41},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930697,"cp":12059.11},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930697,"cp":11934.47},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930697,"cp":12049.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930697,"cp":12202.52},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930697,"cp":12194.85},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930697,"cp":12066.48},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930697,"cp":11989.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930697,"cp":11707.31},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930697,"cp":11744.07},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930697,"cp":11787.85},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930697,"cp":11803.69},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930697,"cp":11717.78},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930697,"cp":11757.48},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930697,"cp":11623.58},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930697,"cp":11571.62},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930697,"cp":11396.55},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930697,"cp":11512.44},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930697,"cp":11876.55},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930697,"cp":11881.38},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930697,"cp":11735.67},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930697,"cp":11934.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930697,"cp":11872.27},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930697,"cp":11754.53},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930697,"cp":11716.19},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930697,"cp":11592.9},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930697,"cp":11805.05},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930697,"cp":11765.11},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930697,"cp":11760.95},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930697,"cp":11791.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930697,"cp":11740.24},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930697,"cp":11757.76},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930697,"cp":11723.53},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930697,"cp":11536.86},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930697,"cp":11289.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930697,"cp":11382.35},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930697,"cp":11462.65},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930697,"cp":11362.11},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930697,"cp":11393.58},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930697,"cp":11563.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930697,"cp":11511.02},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930697,"cp":11480.44},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930697,"cp":11451.83},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930697,"cp":11340.2},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930697,"cp":11422.44},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930697,"cp":11055.76},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930697,"cp":11284.53},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930697,"cp":11602.96},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930697,"cp":11482.67},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930697,"cp":11213.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930697,"cp":11033.84},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930697,"cp":10999.31},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930697,"cp":11223.42},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930697,"cp":11271.92},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930697,"cp":11446.3},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930697,"cp":11470.54},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930697,"cp":11539.91},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930697,"cp":11387.38},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930697,"cp":11563.91},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930697,"cp":11353.51},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930697,"cp":11380.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930697,"cp":11349.97},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930697,"cp":11276.0815},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930697,"cp":11186.5234},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930697,"cp":11259.16},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930697,"cp":11384.4871},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930697,"cp":11666.7278},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930697,"cp":11593.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930697,"cp":11476.79},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930697,"cp":11344.01},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930697,"cp":11304.42},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930697,"cp":11200.97},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930697,"cp":11165.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930697,"cp":11150.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930697,"cp":11166.157},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930697,"cp":10968.47},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930697,"cp":10799.18},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930697,"cp":10962.37},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930697,"cp":10713.62},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930697,"cp":10788.38},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930697,"cp":10919.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930697,"cp":11216.58},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930697,"cp":11208.79},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930697,"cp":11121.86},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930697,"cp":10925.25},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930697,"cp":11207.67},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930697,"cp":11493.92},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930697,"cp":11553.32},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930697,"cp":11544.07},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930697,"cp":11533.24},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930697,"cp":11504.84},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930697,"cp":11407.77},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930697,"cp":11202.91},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930697,"cp":11399.89},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930697,"cp":11304.24},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930697,"cp":11116.78},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930697,"cp":11355.08},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930697,"cp":11469.76},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930697,"cp":11513.9},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930697,"cp":11533.27},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930697,"cp":11343.57},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930697,"cp":11268.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930697,"cp":11334.49},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930697,"cp":11339.79},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930697,"cp":11005.13},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930697,"cp":10936.5},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930697,"cp":10535.91},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930697,"cp":10612.98},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930697,"cp":10713.96}]}