window.pageData = {"fund":{"_id":3000000027048,"name":"景顺长城中证科创创业人工智能交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"027048","tickerId":27048,"shortName":"景顺长城中证科创创业人工智能ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-04-23T16:00:00.000Z","pinyin":"jscczzkccyrgznjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050290000,"indexId":1000000932456,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932456","tickerId":932456,"name":"科创创业AI","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张晓南","stockType":"fund_manager","stockCode":"db20359062","exchange":"fm","tickerId":262414157300}],"hotMetrics":{"fpr":{"stockId":3000000027048,"type":"fpr","f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.5538304043678554},"fp":{"stockId":3000000027048,"type":"fp","last_data_date":"2026-05-10T16:00:00.000Z","f_cagr_p_r_fs":0.08509149085091461},"f_nlacan":{"stockId":3000000027048,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.0852,"f_nv_cr":0.03391768292682906}},"masterSlaveFunds":[{"_id":3000000027047,"__csrcFundId":16731,"stockCode":"027047","masterFundShortName":"景顺长城中证科创创业人工智能ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27047,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"景顺长城中证科创创业人工智能ETF联接(027047)","lastUpdated":"2026-05-08T17:15:35.980Z","name":"景顺长城中证科创创业人工智能交易型开放式指数证券投资基金发起式联接基金","pinyin":"jscczzkccyrgznjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050290000,"__indexSourceEastMoney":1,"setUpAssetScale":86377848.56,"setUpDate":"2026-04-22T16:00:00.000Z","setUpShares":86377848.56,"inceptionDate":"2026-04-23T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"__indexSourceCsi":1,"indexId":1000000932456}]},"index":{"_id":1000000932456,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932456","csiCode":"932456","tickerId":932456,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创创业AI","followedNum":28,"insertedDate":"2026-03-05T10:36:11.235Z","lastUpdated":"2026-03-06T00:23:16.471Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932456factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932456_Index_Methodology_cn.pdf","hotSpots":[],"series":"thematic","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证科创创业人工智能指数从科创板和创业板中选取50只业务涉及为人工智能提供基础资源、技术以及应用支持的上市公司证券作为指数样本，以反映上述板块中人工智能主题上市公司证券的整体表现。","fullName":"中证科创创业人工智能指数","launchDate":"2025-05-13T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009324561010,"pinyin":"kccyai","memoNum":2},"managerEmploymentList":[{"_id":"6a01ee2a5c4cd854b6da32b8","stockId":3000000027048,"source":"cn_info","declarationDate":"2026-04-23T16:00:00.000Z","appointmentDate":"2026-04-22T16:00:00.000Z","isEmployed":true,"managerId":7262414157300,"manager":{"_id":7262414157300,"name":"张晓南","tickerId":262414157300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20359062","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000027048,"name":"景顺长城中证科创创业人工智能交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"027048","tickerId":27048,"shortName":"景顺长城中证科创创业人工智能ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2026-04-23T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":0,"managerCagr":0.0851,"managerTotalProfit":0.0851,"indexCagr":0.152,"indexTotalProfit":0.152}],"influencesList":[],"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000027048,"lxr_nv_fc":1.0852},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000027048,"lxr_nv_fc":1.0496},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000027048,"lxr_nv_fc":1.0126},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000027048,"lxr_nv_fc":1.0001}],"priceMetricsList":[{"date":"2026-05-10T16:00:00.000Z","stockId":1000000932456,"cp":3959.02},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932456,"cp":3808.45},{"stockId":1000000932456,"date":"2026-05-06T16:00:00.000Z","cp":3845.42},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000932456,"cp":3728.75},{"stockId":1000000932456,"date":"2026-05-04T16:00:00.000Z"},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000932456},{"stockId":1000000932456,"date":"2026-04-29T16:00:00.000Z","cp":3553.72},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932456,"cp":3450.17},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000932456,"cp":3400.67},{"stockId":1000000932456,"date":"2026-04-26T16:00:00.000Z","cp":3470.85},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000932456,"cp":3436.78},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000932456,"cp":3490.57},{"stockId":1000000932456,"date":"2026-04-21T16:00:00.000Z","cp":3535.83},{"stockId":1000000932456,"date":"2026-04-20T16:00:00.000Z","cp":3408.86},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932456,"cp":3446.49},{"stockId":1000000932456,"date":"2026-04-16T16:00:00.000Z","cp":3400.23},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000932456,"cp":3343.22},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000932456,"cp":3226.29},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932456,"cp":3249.82},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000932456,"cp":3157.88},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000932456,"cp":3140.09},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932456,"cp":3074.72},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932456,"cp":3111.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000932456,"cp":2873.43},{"stockId":1000000932456,"date":"2026-04-02T16:00:00.000Z","cp":2845.16},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932456,"cp":2831.48},{"stockId":1000000932456,"date":"2026-03-31T16:00:00.000Z","cp":2934.81},{"stockId":1000000932456,"date":"2026-03-30T16:00:00.000Z","cp":2822.69},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932456,"cp":2897.5},{"stockId":1000000932456,"date":"2026-03-26T16:00:00.000Z","cp":2911.51},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932456,"cp":2916.64},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932456,"cp":3001.07},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000932456,"cp":2916.54},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932456,"cp":2874.78},{"stockId":1000000932456,"date":"2026-03-19T16:00:00.000Z","cp":3012.49},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000932456,"cp":3056.76},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932456,"cp":3091.07},{"stockId":1000000932456,"date":"2026-03-16T16:00:00.000Z","cp":2958.93},{"stockId":1000000932456,"date":"2026-03-15T16:00:00.000Z","cp":3049},{"stockId":1000000932456,"date":"2026-03-12T16:00:00.000Z","cp":3000.92},{"stockId":1000000932456,"date":"2026-03-11T16:00:00.000Z","cp":3049.3},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000932456,"cp":3099.11},{"stockId":1000000932456,"date":"2026-03-09T16:00:00.000Z","cp":3164.29},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000932456,"cp":3094.31},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932456,"cp":3121.62},{"stockId":1000000932456,"date":"2026-03-04T16:00:00.000Z","cp":3120.41},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932456,"cp":3048.69},{"stockId":1000000932456,"date":"2026-03-02T16:00:00.000Z","cp":3093.78},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932456,"cp":3260.79},{"stockId":1000000932456,"date":"2026-02-26T16:00:00.000Z","cp":3301.46},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932456,"cp":3289.18},{"stockId":1000000932456,"date":"2026-02-24T16:00:00.000Z","cp":3220.77},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932456,"cp":3233.03},{"stockId":1000000932456,"date":"2026-02-12T16:00:00.000Z","cp":3246.74},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932456,"cp":3273.97},{"stockId":1000000932456,"date":"2026-02-10T16:00:00.000Z","cp":3184.53},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932456,"cp":3246.92},{"stockId":1000000932456,"date":"2026-02-08T16:00:00.000Z","cp":3195.23},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932456,"cp":3041.92},{"stockId":1000000932456,"date":"2026-02-04T16:00:00.000Z","cp":3114.93},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932456,"cp":3175.48},{"stockId":1000000932456,"date":"2026-02-02T16:00:00.000Z","cp":3298.99},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932456,"cp":3252.14},{"stockId":1000000932456,"date":"2026-01-29T16:00:00.000Z","cp":3375.84},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932456,"cp":3305.59},{"stockId":1000000932456,"date":"2026-01-27T16:00:00.000Z","cp":3374.17},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932456,"cp":3387.71},{"stockId":1000000932456,"date":"2026-01-25T16:00:00.000Z","cp":3315.66},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000932456,"cp":3325.22},{"stockId":1000000932456,"date":"2026-01-21T16:00:00.000Z","cp":3331.06},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932456,"cp":3244.15},{"stockId":1000000932456,"date":"2026-01-19T16:00:00.000Z","cp":3174.08},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000932456,"cp":3233.05},{"stockId":1000000932456,"date":"2026-01-15T16:00:00.000Z","cp":3289.44},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932456,"cp":3313.4},{"stockId":1000000932456,"date":"2026-01-13T16:00:00.000Z","cp":3345.61},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000932456,"cp":3259.66},{"stockId":1000000932456,"date":"2026-01-11T16:00:00.000Z","cp":3349.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000932456,"cp":3160.96},{"stockId":1000000932456,"date":"2026-01-07T16:00:00.000Z","cp":3067.93},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932456,"cp":3069.18},{"stockId":1000000932456,"date":"2026-01-05T16:00:00.000Z","cp":3057.77},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932456,"cp":3027.56},{"stockId":1000000932456,"date":"2025-12-30T16:00:00.000Z","cp":2909.45},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932456,"cp":2932.96},{"stockId":1000000932456,"date":"2025-12-28T16:00:00.000Z","cp":2891.44},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932456,"cp":2885.28},{"stockId":1000000932456,"date":"2025-12-24T16:00:00.000Z","cp":2892.31},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932456,"cp":2877.33},{"stockId":1000000932456,"date":"2025-12-22T16:00:00.000Z","cp":2845.14},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932456,"cp":2845.88},{"stockId":1000000932456,"date":"2025-12-18T16:00:00.000Z","cp":2780.32},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932456,"cp":2783.86},{"stockId":1000000932456,"date":"2025-12-16T16:00:00.000Z","cp":2824.93},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932456,"cp":2726.14},{"stockId":1000000932456,"date":"2025-12-14T16:00:00.000Z","cp":2794.76},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932456,"cp":2860.05},{"stockId":1000000932456,"date":"2025-12-10T16:00:00.000Z","cp":2827.15},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932456,"cp":2917.48},{"stockId":1000000932456,"date":"2025-12-08T16:00:00.000Z","cp":2889.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932456,"cp":2828.07},{"stockId":1000000932456,"date":"2025-12-04T16:00:00.000Z","cp":2722.58},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932456,"cp":2714.61},{"stockId":1000000932456,"date":"2025-12-02T16:00:00.000Z","cp":2685.74},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932456,"cp":2720.28},{"stockId":1000000932456,"date":"2025-11-30T16:00:00.000Z","cp":2734.87},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932456,"cp":2662.08},{"stockId":1000000932456,"date":"2025-11-26T16:00:00.000Z","cp":2651.29},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932456,"cp":2670.86},{"stockId":1000000932456,"date":"2025-11-24T16:00:00.000Z","cp":2545.67},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932456,"cp":2478.96},{"stockId":1000000932456,"date":"2025-11-20T16:00:00.000Z","cp":2464.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932456,"cp":2585},{"stockId":1000000932456,"date":"2025-11-18T16:00:00.000Z","cp":2588.73},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932456,"cp":2578.41},{"stockId":1000000932456,"date":"2025-11-16T16:00:00.000Z","cp":2569.33},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932456,"cp":2531.95},{"stockId":1000000932456,"date":"2025-11-12T16:00:00.000Z","cp":2625.74},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932456,"cp":2614.95},{"stockId":1000000932456,"date":"2025-11-10T16:00:00.000Z","cp":2591.8},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932456,"cp":2666.22},{"stockId":1000000932456,"date":"2025-11-06T16:00:00.000Z","cp":2696.62},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932456,"cp":2752.8},{"stockId":1000000932456,"date":"2025-11-04T16:00:00.000Z","cp":2665.69},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932456,"cp":2684.19},{"stockId":1000000932456,"date":"2025-11-02T16:00:00.000Z","cp":2715.94},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932456,"cp":2712.87},{"stockId":1000000932456,"date":"2025-10-29T16:00:00.000Z","cp":2827.3},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932456,"cp":2903.94},{"stockId":1000000932456,"date":"2025-10-27T16:00:00.000Z","cp":2897.46},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932456,"cp":2896.77},{"stockId":1000000932456,"date":"2025-10-23T16:00:00.000Z","cp":2814.09},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932456,"cp":2644.64},{"stockId":1000000932456,"date":"2025-10-21T16:00:00.000Z","cp":2674.1},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932456,"cp":2669.78},{"stockId":1000000932456,"date":"2025-10-19T16:00:00.000Z","cp":2529.68},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932456,"cp":2462.41},{"stockId":1000000932456,"date":"2025-10-15T16:00:00.000Z","cp":2527.02},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932456,"cp":2522.17},{"stockId":1000000932456,"date":"2025-10-13T16:00:00.000Z","cp":2482.75},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932456,"cp":2628.4},{"stockId":1000000932456,"date":"2025-10-09T16:00:00.000Z","cp":2641.7},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932456,"cp":2764.26},{"stockId":1000000932456,"date":"2025-09-29T16:00:00.000Z","cp":2761.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932456,"cp":2757.69},{"stockId":1000000932456,"date":"2025-09-25T16:00:00.000Z","cp":2712.76},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932456,"cp":2804.6},{"stockId":1000000932456,"date":"2025-09-23T16:00:00.000Z","cp":2740.59},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932456,"cp":2703.18},{"stockId":1000000932456,"date":"2025-09-21T16:00:00.000Z","cp":2698.84},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932456,"cp":2655.62},{"stockId":1000000932456,"date":"2025-09-17T16:00:00.000Z","cp":2664.04},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932456,"cp":2682.38},{"stockId":1000000932456,"date":"2025-09-15T16:00:00.000Z","cp":2681.54},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932456,"cp":2658.6},{"stockId":1000000932456,"date":"2025-09-11T16:00:00.000Z","cp":2702.72},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932456,"cp":2707.41},{"stockId":1000000932456,"date":"2025-09-09T16:00:00.000Z","cp":2512.88},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932456,"cp":2421.14},{"stockId":1000000932456,"date":"2025-09-07T16:00:00.000Z","cp":2455.62},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932456,"cp":2552.18},{"stockId":1000000932456,"date":"2025-09-03T16:00:00.000Z","cp":2404.47},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932456,"cp":2660.01},{"stockId":1000000932456,"date":"2025-09-01T16:00:00.000Z","cp":2638.94},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932456,"cp":2755.34},{"stockId":1000000932456,"date":"2025-08-28T16:00:00.000Z","cp":2656.31},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932456,"cp":2689.77},{"stockId":1000000932456,"date":"2025-08-26T16:00:00.000Z","cp":2486.64},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932456,"cp":2417.66},{"stockId":1000000932456,"date":"2025-08-24T16:00:00.000Z","cp":2465.84},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932456,"cp":2324.07},{"stockId":1000000932456,"date":"2025-08-20T16:00:00.000Z","cp":2158.91},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932456,"cp":2166.57},{"stockId":1000000932456,"date":"2025-08-18T16:00:00.000Z","cp":2131.81},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932456,"cp":2101.08},{"stockId":1000000932456,"date":"2025-08-14T16:00:00.000Z","cp":2013.18},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932456,"cp":1994.81},{"stockId":1000000932456,"date":"2025-08-12T16:00:00.000Z","cp":2010.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932456,"cp":1926.42},{"stockId":1000000932456,"date":"2025-08-10T16:00:00.000Z","cp":1852.98},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932456,"cp":1809.28},{"stockId":1000000932456,"date":"2025-08-06T16:00:00.000Z","cp":1845.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932456,"cp":1853.15},{"stockId":1000000932456,"date":"2025-08-04T16:00:00.000Z","cp":1825.08},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932456,"cp":1824.87},{"stockId":1000000932456,"date":"2025-07-31T16:00:00.000Z","cp":1805.44},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932456,"cp":1835.51},{"stockId":1000000932456,"date":"2025-07-29T16:00:00.000Z","cp":1818.42},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932456,"cp":1836.45},{"stockId":1000000932456,"date":"2025-07-27T16:00:00.000Z","cp":1771.63},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932456,"cp":1758.94},{"stockId":1000000932456,"date":"2025-07-23T16:00:00.000Z","cp":1712.63},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932456,"cp":1704.12},{"stockId":1000000932456,"date":"2025-07-21T16:00:00.000Z","cp":1702.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932456,"cp":1717.58},{"stockId":1000000932456,"date":"2025-07-17T16:00:00.000Z","cp":1717.87},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932456,"cp":1712.89},{"stockId":1000000932456,"date":"2025-07-15T16:00:00.000Z","cp":1674.37},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932456,"cp":1656.64},{"stockId":1000000932456,"date":"2025-07-13T16:00:00.000Z","cp":1567.96},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932456,"cp":1560.63},{"stockId":1000000932456,"date":"2025-07-09T16:00:00.000Z","cp":1542.01},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932456,"cp":1549.7},{"stockId":1000000932456,"date":"2025-07-07T16:00:00.000Z","cp":1560.1},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932456,"cp":1515.1},{"stockId":1000000932456,"date":"2025-07-03T16:00:00.000Z","cp":1533.59},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932456,"cp":1542.42},{"stockId":1000000932456,"date":"2025-07-01T16:00:00.000Z","cp":1527.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932456,"cp":1563.49},{"stockId":1000000932456,"date":"2025-06-29T16:00:00.000Z","cp":1583.84},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932456,"cp":1546.13},{"stockId":1000000932456,"date":"2025-06-25T16:00:00.000Z","cp":1530.39},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932456,"cp":1524.03},{"stockId":1000000932456,"date":"2025-06-23T16:00:00.000Z","cp":1485.8},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932456,"cp":1453.6},{"stockId":1000000932456,"date":"2025-06-19T16:00:00.000Z","cp":1461.61},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932456,"cp":1484.67},{"stockId":1000000932456,"date":"2025-06-17T16:00:00.000Z","cp":1488.23},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932456,"cp":1467.21},{"stockId":1000000932456,"date":"2025-06-15T16:00:00.000Z","cp":1478.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932456,"cp":1457.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932456,"cp":1478.13},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932456,"cp":1472.1},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932456,"cp":1472.42},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932456,"cp":1504.97},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932456,"cp":1487.25},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932456,"cp":1481.82},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932456,"cp":1437.59},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932456,"cp":1412.74},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932456,"cp":1412.51},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932456,"cp":1437.4},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932456,"cp":1407.57},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932456,"cp":1403.06},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932456,"cp":1432.94},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932456,"cp":1422.29},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932456,"cp":1451.69},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932456,"cp":1446.24},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932456,"cp":1451.96},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932456,"cp":1439.44},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932456,"cp":1450.41},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932456,"cp":1448.54},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932456,"cp":1486.84}]}