window.pageData = {"fund":{"_id":3000000027283,"stockCode":"027283","masterFundShortName":"招商中证家电龙头指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27283,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商中证家电龙头指数发起式(027283)","indexFundFlag":1,"name":"招商中证家电龙头指数型发起式证券投资基金","pinyin":"zszzjdltzsxfqszqtzjj","fundCollectionId":4000050210000,"indexId":1000000931021,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931021","tickerId":931021,"name":"家电龙头","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"窦福成","stockType":"fund_manager","stockCode":"j101020622","exchange":"fm","tickerId":40603255960}],"hotMetrics":{},"masterSlaveFunds":[]},"index":{"_id":1000000931021,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931021","csiCode":"931021","tickerId":931021,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"家电龙头","followedNum":29,"insertedDate":"2026-03-05T10:26:35.610Z","lastUpdated":"2026-03-06T00:23:16.213Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证家电龙头指数选取主营业务涉及家用电器相关领域的代表性上市公司证券作为指数样本，包括但不限于白色家电、黑色家电、小家电、照明电器、厨卫电器及家电零部件，以反映家电龙头上市公司证券的整体表现。","fullName":"中证家电龙头指数","launchDate":"2017-10-16T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931021factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180231-931021_Index_Methodology_cn.pdf","hotSpots":null,"series":"thematic","totalReturnIndexId":1000001721021,"pinyin":"jdlt","memoNum":5},"managerEmploymentList":[{"_id":"6a4fb20950813627af29a3ab","stockId":3000000027283,"source":"cn_info","declarationDate":"2026-06-11T16:00:00.000Z","appointmentDate":"2026-06-11T16:00:00.000Z","isEmployed":true,"managerId":7040603255960,"manager":{"_id":7040603255960,"name":"窦福成","tickerId":40603255960,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020622","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027283,"stockCode":"027283","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":27283,"currency":"CNY","exchange":"jj","shortName":"招商中证家电龙头指数发起式(027283)","name":"招商中证家电龙头指数型发起式证券投资基金"},"fundHotMetrics":{},"employedYears":0,"employedMonths":0}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"stockId":1000000931021,"date":"2026-07-09T16:00:00.000Z","cp":16319.26},{"stockId":1000000931021,"date":"2026-07-08T16:00:00.000Z","cp":16214.8},{"stockId":1000000931021,"date":"2026-07-07T16:00:00.000Z","cp":16010.8},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000931021,"cp":16326.05},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000931021,"cp":16568.75},{"stockId":1000000931021,"date":"2026-07-02T16:00:00.000Z","cp":16634.8},{"stockId":1000000931021,"date":"2026-07-01T16:00:00.000Z","cp":16244.34},{"stockId":1000000931021,"date":"2026-06-30T16:00:00.000Z","cp":16328.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000931021,"cp":16323.08},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000931021,"cp":16056.88},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000931021,"cp":15930.43},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000931021,"cp":16239.06},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000931021,"cp":16199.21},{"stockId":1000000931021,"date":"2026-06-22T16:00:00.000Z","cp":16324.13},{"stockId":1000000931021,"date":"2026-06-21T16:00:00.000Z","cp":16609.39},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000931021,"cp":16547.5727},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931021,"cp":16660},{"stockId":1000000931021,"date":"2026-06-15T16:00:00.000Z","cp":16673.76},{"stockId":1000000931021,"date":"2026-06-14T16:00:00.000Z","cp":16715.98},{"stockId":1000000931021,"date":"2026-06-11T16:00:00.000Z","cp":16609.23},{"stockId":1000000931021,"date":"2026-06-10T16:00:00.000Z","cp":16773.02},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000931021,"cp":16714.22},{"stockId":1000000931021,"date":"2026-06-08T16:00:00.000Z","cp":17004.13},{"stockId":1000000931021,"date":"2026-06-07T16:00:00.000Z","cp":16905.33},{"stockId":1000000931021,"date":"2026-06-04T16:00:00.000Z","cp":16944.95},{"stockId":1000000931021,"date":"2026-06-03T16:00:00.000Z","cp":16971.93},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000931021,"cp":17059},{"stockId":1000000931021,"date":"2026-06-01T16:00:00.000Z","cp":17074.76},{"stockId":1000000931021,"date":"2026-05-31T16:00:00.000Z","cp":16843.16},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931021,"cp":16746.18},{"stockId":1000000931021,"date":"2026-05-27T16:00:00.000Z","cp":16933.53},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931021,"cp":17267.39},{"stockId":1000000931021,"date":"2026-05-25T16:00:00.000Z","cp":17635.78},{"stockId":1000000931021,"date":"2026-05-24T16:00:00.000Z","cp":17570.9},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931021,"cp":17534.88},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931021,"cp":17498.22},{"stockId":1000000931021,"date":"2026-05-19T16:00:00.000Z","cp":17620.72},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931021,"cp":17712.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931021,"cp":17774.81},{"stockId":1000000931021,"date":"2026-05-14T16:00:00.000Z","cp":17818.96},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931021,"cp":17666.78},{"stockId":1000000931021,"date":"2026-05-12T16:00:00.000Z","cp":17856.36},{"stockId":1000000931021,"date":"2026-05-11T16:00:00.000Z","cp":17698.78},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931021,"cp":17805.85},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931021,"cp":17724.41},{"stockId":1000000931021,"date":"2026-05-06T16:00:00.000Z","cp":17548.26},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931021,"cp":17362.84},{"stockId":1000000931021,"date":"2026-05-04T16:00:00.000Z"},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000931021},{"stockId":1000000931021,"date":"2026-04-29T16:00:00.000Z","cp":17264.7},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931021,"cp":17129.57},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000931021,"cp":16779.24},{"stockId":1000000931021,"date":"2026-04-26T16:00:00.000Z","cp":16859.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931021,"cp":16733.84},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931021,"cp":16900.01},{"stockId":1000000931021,"date":"2026-04-21T16:00:00.000Z","cp":16880.75},{"stockId":1000000931021,"date":"2026-04-20T16:00:00.000Z","cp":16814.17},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931021,"cp":16865.24},{"stockId":1000000931021,"date":"2026-04-16T16:00:00.000Z","cp":16648.48},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931021,"cp":16641.86},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931021,"cp":16600.47},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931021,"cp":16545.42},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931021,"cp":16367.04},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931021,"cp":16473.31},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931021,"cp":16333.1},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931021,"cp":16504.05},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931021,"cp":15959.06},{"stockId":1000000931021,"date":"2026-04-02T16:00:00.000Z","cp":16037.62},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931021,"cp":16278.22},{"stockId":1000000931021,"date":"2026-03-31T16:00:00.000Z","cp":16523.67},{"stockId":1000000931021,"date":"2026-03-30T16:00:00.000Z","cp":16234.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931021,"cp":16183.8},{"stockId":1000000931021,"date":"2026-03-26T16:00:00.000Z","cp":16382.86},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931021,"cp":16434.04},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931021,"cp":16587.03},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931021,"cp":16314.24},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931021,"cp":16118.25},{"stockId":1000000931021,"date":"2026-03-19T16:00:00.000Z","cp":16797.86},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931021,"cp":16984.78},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931021,"cp":17364.53},{"stockId":1000000931021,"date":"2026-03-16T16:00:00.000Z","cp":17313.89},{"stockId":1000000931021,"date":"2026-03-15T16:00:00.000Z","cp":17497.13},{"stockId":1000000931021,"date":"2026-03-12T16:00:00.000Z","cp":17607.27},{"stockId":1000000931021,"date":"2026-03-11T16:00:00.000Z","cp":17621.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931021,"cp":17679.32},{"stockId":1000000931021,"date":"2026-03-09T16:00:00.000Z","cp":17612.03},{"stockId":1000000931021,"date":"2026-03-08T16:00:00.000Z","cp":17244.82},{"stockId":1000000931021,"date":"2026-03-05T16:00:00.000Z","cp":17578.28},{"stockId":1000000931021,"date":"2026-03-04T16:00:00.000Z","cp":17426.4},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931021,"cp":17284.75},{"stockId":1000000931021,"date":"2026-03-02T16:00:00.000Z","cp":17396.45},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931021,"cp":17835.29},{"stockId":1000000931021,"date":"2026-02-26T16:00:00.000Z","cp":18125.32},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931021,"cp":18185.16},{"stockId":1000000931021,"date":"2026-02-24T16:00:00.000Z","cp":18282.24},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931021,"cp":18298.62},{"stockId":1000000931021,"date":"2026-02-12T16:00:00.000Z","cp":18249.1},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931021,"cp":18356.94},{"stockId":1000000931021,"date":"2026-02-10T16:00:00.000Z","cp":18326.7},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931021,"cp":18485.78},{"stockId":1000000931021,"date":"2026-02-08T16:00:00.000Z","cp":18254.84},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931021,"cp":18101.1},{"stockId":1000000931021,"date":"2026-02-04T16:00:00.000Z","cp":18194.36},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931021,"cp":18256.37},{"stockId":1000000931021,"date":"2026-02-02T16:00:00.000Z","cp":18074.43},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931021,"cp":17847.05},{"stockId":1000000931021,"date":"2026-01-29T16:00:00.000Z","cp":18071.62},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931021,"cp":18202.59},{"stockId":1000000931021,"date":"2026-01-27T16:00:00.000Z","cp":18240.73},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931021,"cp":18418.1},{"stockId":1000000931021,"date":"2026-01-25T16:00:00.000Z","cp":18393.02},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931021,"cp":18656.1},{"stockId":1000000931021,"date":"2026-01-21T16:00:00.000Z","cp":18720.66},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931021,"cp":18822.98},{"stockId":1000000931021,"date":"2026-01-19T16:00:00.000Z","cp":18761.57},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931021,"cp":18714.69},{"stockId":1000000931021,"date":"2026-01-15T16:00:00.000Z","cp":18489.29},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931021,"cp":18336.09},{"stockId":1000000931021,"date":"2026-01-13T16:00:00.000Z","cp":18455.01},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931021,"cp":18431.56},{"stockId":1000000931021,"date":"2026-01-11T16:00:00.000Z","cp":18683.58},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931021,"cp":18515.05},{"stockId":1000000931021,"date":"2026-01-07T16:00:00.000Z","cp":18233.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931021,"cp":18327.72},{"stockId":1000000931021,"date":"2026-01-05T16:00:00.000Z","cp":18406.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931021,"cp":18296.82},{"stockId":1000000931021,"date":"2025-12-30T16:00:00.000Z","cp":18065.48},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931021,"cp":18023.27},{"stockId":1000000931021,"date":"2025-12-28T16:00:00.000Z","cp":17743.9},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931021,"cp":17771.27},{"stockId":1000000931021,"date":"2025-12-24T16:00:00.000Z","cp":17857.37},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931021,"cp":17684.29},{"stockId":1000000931021,"date":"2025-12-22T16:00:00.000Z","cp":17559.35},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931021,"cp":17660.56},{"stockId":1000000931021,"date":"2025-12-18T16:00:00.000Z","cp":17535.77},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931021,"cp":17425.22},{"stockId":1000000931021,"date":"2025-12-16T16:00:00.000Z","cp":17616.3},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931021,"cp":17390.37},{"stockId":1000000931021,"date":"2025-12-14T16:00:00.000Z","cp":17545.57},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931021,"cp":17615.96},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931021,"cp":17477.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931021,"cp":17724.21},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931021,"cp":17656.55},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931021,"cp":17843.35},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931021,"cp":17766.16},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931021,"cp":17710.14},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931021,"cp":17580.29},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931021,"cp":17518.75},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931021,"cp":17570.81},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931021,"cp":17462.52},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931021,"cp":17454.8},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931021,"cp":17458.37},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931021,"cp":17276.15},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931021,"cp":17132.2},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931021,"cp":17151.73},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931021,"cp":17271.39},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931021,"cp":17225.68},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931021,"cp":17270.88},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931021,"cp":17360.2},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931021,"cp":17525.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931021,"cp":17817.7},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931021,"cp":17773.96},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931021,"cp":17677.34},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931021,"cp":17827.18},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931021,"cp":17765.58},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931021,"cp":17993.93},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931021,"cp":17551.95},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931021,"cp":17535.96},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931021,"cp":17753.98},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931021,"cp":17868.16},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931021,"cp":17929.01},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931021,"cp":18143.05},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931021,"cp":18047.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931021,"cp":17887.31},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931021,"cp":17722.25},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931021,"cp":17630.53},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931021,"cp":17640.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931021,"cp":17516.51},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931021,"cp":17328.68},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931021,"cp":17072.79},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931021,"cp":17391.46},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931021,"cp":17536.99},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931021,"cp":17161.32},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931021,"cp":17367.39},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931021,"cp":17838.4},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931021,"cp":18132.44},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931021,"cp":18064.02},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931021,"cp":18024.15},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931021,"cp":17813.81},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931021,"cp":17977.19},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931021,"cp":18091.42},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931021,"cp":17952.72},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931021,"cp":17906.1},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931021,"cp":17956.6},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931021,"cp":18200.74},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931021,"cp":18198.2},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931021,"cp":17736.06},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931021,"cp":17559.7},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931021,"cp":17443.89},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931021,"cp":17585.31},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931021,"cp":17351.39},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931021,"cp":17374.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931021,"cp":17442.04},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931021,"cp":17183.03},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931021,"cp":16835.23},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931021,"cp":17183.87},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931021,"cp":17444.95},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931021,"cp":17513.34},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931021,"cp":17617.98},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931021,"cp":17879.12},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931021,"cp":17706.58},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931021,"cp":17811.94},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931021,"cp":17704.1},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931021,"cp":17388.12},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931021,"cp":17252.62},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931021,"cp":17262.09},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931021,"cp":17239.15},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931021,"cp":17108.25},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931021,"cp":16799.29},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931021,"cp":16558.67},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931021,"cp":16619.03},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931021,"cp":16542.63},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931021,"cp":16475.66},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931021,"cp":16327.21},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931021,"cp":16369.3},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931021,"cp":16458.77},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931021,"cp":16321.76},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931021,"cp":16196.08},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931021,"cp":15999.5},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931021,"cp":15983.9},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931021,"cp":16229.29},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931021,"cp":16213.83},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931021,"cp":16202.99},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931021,"cp":16215.68},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931021,"cp":16425.19},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931021,"cp":16414.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931021,"cp":16336.42},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931021,"cp":16246.63},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931021,"cp":16247.86},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931021,"cp":16223.63},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931021,"cp":16110.27},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931021,"cp":16121.27},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931021,"cp":15949.97},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931021,"cp":15756.46},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931021,"cp":15607.3},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931021,"cp":15625.72},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931021,"cp":15728.37},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931021,"cp":15649.65},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931021,"cp":15768.51},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931021,"cp":15753.53},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931021,"cp":15687.1},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931021,"cp":15619.49},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931021,"cp":15599.21},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931021,"cp":15559.68},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931021,"cp":15571.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931021,"cp":15629.26},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931021,"cp":15379.09},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931021,"cp":15077.48},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931021,"cp":15185.17},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931021,"cp":15263.2},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931021,"cp":15355.93},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931021,"cp":15345.05},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931021,"cp":15310.9},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931021,"cp":15277.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931021,"cp":15489.59},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931021,"cp":15640.77},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931021,"cp":15599.52},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931021,"cp":15704.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931021,"cp":15728.29},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931021,"cp":15785.36},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931021,"cp":15752.09},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931021,"cp":15654.75},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931021,"cp":15863.44},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931021,"cp":16017.36},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931021,"cp":15970.13},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931021,"cp":15907.9},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931021,"cp":16073.61},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931021,"cp":16239.89},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931021,"cp":16320.85},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931021,"cp":16306.37},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931021,"cp":16367.31},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931021,"cp":16097.68},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931021,"cp":16077.96},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931021,"cp":16117.05},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931021,"cp":16342.16},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931021,"cp":16342.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931021,"cp":16387.81},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931021,"cp":16076.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931021,"cp":16037.54},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931021,"cp":15892.72},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931021,"cp":15826.96},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931021,"cp":15581.88},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931021,"cp":15528.83},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931021,"cp":15481.88},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931021,"cp":15487.98},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931021,"cp":15453.13},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931021,"cp":15502.83},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931021,"cp":15347.51},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931021,"cp":15402.47},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931021,"cp":15201.79},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931021,"cp":15143.33},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931021,"cp":15167.65},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931021,"cp":15288.13},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931021,"cp":15181.68},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931021,"cp":15318.95},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931021,"cp":15297.94},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931021,"cp":14895.17},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931021,"cp":14767.26},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931021,"cp":14817.6},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931021,"cp":16272.09},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931021,"cp":16844.63},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931021,"cp":16740.3},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931021,"cp":16949.3},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931021,"cp":16932.25},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931021,"cp":17065.73},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931021,"cp":16998.18},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931021,"cp":17077.92},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931021,"cp":17211.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931021,"cp":16969.28},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931021,"cp":17142.1},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931021,"cp":17385.57},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931021,"cp":17360.89},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931021,"cp":17185.37},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931021,"cp":17096.59},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931021,"cp":16697.56},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931021,"cp":16703.86},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931021,"cp":16762.52},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931021,"cp":16807.24},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931021,"cp":16671.42},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931021,"cp":16699.34},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931021,"cp":16502.46},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931021,"cp":16421.1},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931021,"cp":16220.33},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931021,"cp":16406.95},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931021,"cp":16918.48},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931021,"cp":16940.02},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931021,"cp":16779.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931021,"cp":17110.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931021,"cp":17052.19},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931021,"cp":16864.96},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931021,"cp":16853.52},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931021,"cp":16683.51},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931021,"cp":16978.8},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931021,"cp":16929.14},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931021,"cp":16889.19},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931021,"cp":16930.4},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931021,"cp":16848.81},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931021,"cp":16881.32},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931021,"cp":16865.73},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931021,"cp":16579.48},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931021,"cp":16233.3},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931021,"cp":16402.19},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931021,"cp":16498.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931021,"cp":16363.01},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931021,"cp":16445.47},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931021,"cp":16663.09},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931021,"cp":16522.59},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931021,"cp":16489.86},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931021,"cp":16413.53},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931021,"cp":16289.97},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931021,"cp":16418.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931021,"cp":15912.58},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931021,"cp":16274.8},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931021,"cp":16712.05},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931021,"cp":16524.77},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931021,"cp":16112.37},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931021,"cp":15869.73},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931021,"cp":15816.89},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931021,"cp":16089.46},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931021,"cp":16146.11},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931021,"cp":16420.33},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931021,"cp":16393.84},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931021,"cp":16525.31},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931021,"cp":16269.77},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931021,"cp":16495.75},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931021,"cp":16190.87},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931021,"cp":16119.85},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931021,"cp":16074.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931021,"cp":15960.86},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931021,"cp":15840.71},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931021,"cp":15853.32},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931021,"cp":16024.4},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931021,"cp":16464.1},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931021,"cp":16403.98},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931021,"cp":16280.85},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931021,"cp":16069.68},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931021,"cp":16006.42},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931021,"cp":15846.68},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931021,"cp":15817.72},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931021,"cp":15778.36},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931021,"cp":15808.66},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931021,"cp":15500.23},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931021,"cp":15255.84},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931021,"cp":15540.5},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931021,"cp":15187.67},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931021,"cp":15305.86},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931021,"cp":15592.12},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931021,"cp":16049.7},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931021,"cp":16013},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931021,"cp":15936.75},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931021,"cp":15681.64},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931021,"cp":16122.6},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931021,"cp":16535.27},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931021,"cp":16547.29},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931021,"cp":16514.65},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931021,"cp":16489.89},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931021,"cp":16498.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931021,"cp":16395.65},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931021,"cp":16124.03},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931021,"cp":16469.74},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931021,"cp":16400.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931021,"cp":16107.43},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931021,"cp":16479.75},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931021,"cp":16655.25},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931021,"cp":16644.8},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931021,"cp":16645.44},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931021,"cp":16389.39},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931021,"cp":16310.96},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931021,"cp":16427.64},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931021,"cp":16365.23},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931021,"cp":15842.53},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931021,"cp":15753.32},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931021,"cp":15140.07},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931021,"cp":15206.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931021,"cp":15362.73},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931021,"cp":15781.14},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931021,"cp":15420.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931021,"cp":15902.69},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931021,"cp":15679.18},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931021,"cp":16937.35},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931021,"cp":16072.47},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931021,"cp":14814.77},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931021,"cp":14417.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931021,"cp":13753.61},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931021,"cp":13600.77},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931021,"cp":13371.61},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931021,"cp":13283.84},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931021,"cp":13199.15},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931021,"cp":13013.32},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931021,"cp":12728.8},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931021,"cp":12730.14},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931021,"cp":12826.09},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931021,"cp":12642.84},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931021,"cp":12627.1},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931021,"cp":12876.62},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931021,"cp":13044.04},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931021,"cp":13061.17},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931021,"cp":13112.45},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931021,"cp":12790.69},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931021,"cp":12952.52},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931021,"cp":12614.93},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931021,"cp":12562.79},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931021,"cp":12760.07},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931021,"cp":12996.77},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931021,"cp":12975.56},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931021,"cp":12653.79},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931021,"cp":12628.01},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931021,"cp":12643.47},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931021,"cp":12697.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931021,"cp":12677.58},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931021,"cp":12692.77},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931021,"cp":12676.51},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931021,"cp":12794.26},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931021,"cp":12842.95},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931021,"cp":12781.42},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931021,"cp":12848.45},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931021,"cp":12849.5},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931021,"cp":12828.28},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931021,"cp":12926.81},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931021,"cp":13123.96},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931021,"cp":13321.95},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931021,"cp":13436.1},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931021,"cp":12858.62},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931021,"cp":13112.69},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931021,"cp":13209.43},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931021,"cp":12533.17},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931021,"cp":12636.77},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931021,"cp":12969.09},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931021,"cp":13360.49},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931021,"cp":13390.52},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931021,"cp":13428},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931021,"cp":13294.4},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931021,"cp":13435.56},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931021,"cp":13478.8},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931021,"cp":13723.78}]}