window.pageData = {"fund":{"_id":3000000027434,"stockCode":"027434","masterFundShortName":"嘉实中证新能源ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27434,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实中证新能源ETF联接(027434)","name":"嘉实中证新能源交易型开放式指数证券投资基金联接基金","pinyin":"jszzxnyjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollectionId":4000050080000,"indexId":1000000399808,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399808","tickerId":399808,"name":"中证新能","rebalancingFrequency":"semi-annually"},"managers":[{"name":"田光远","stockType":"fund_manager","stockCode":"db20789819","exchange":"fm","tickerId":200725211500}],"hotMetrics":{},"masterSlaveFunds":[]},"index":{"_id":1000000399808,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399808","tickerId":399808,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证新能","csiCode":"399808","series":"thematic","launchDate":"2015-02-09T16:00:00.000Z","lastUpdated":"2024-12-25T07:17:18.611Z","followedNum":1297,"description":"中证新能源指数选取涉及可再生能源生产、新能源应用、新能源存储以及新能源交互设备等业务的上市公司证券作为指数样本，以反映新能源产业相关上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399808factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175434-399808_Index_Methodology_cn.pdf","basicDate":"2011-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证新能源指数","rebalancingFrequency":"semi-annually","hotSpot":"green","totalReturnIndexId":1000001720592,"memoNum":43,"constituentsMarkets":["a"],"pinyin":"zzxn","hotSpots":["green"]},"managerEmploymentList":[{"_id":"6a2c2121adcf03e0188a22ce","stockId":3000000027434,"source":"cn_info","declarationDate":"2026-05-27T16:00:00.000Z","appointmentDate":"2026-05-27T16:00:00.000Z","isEmployed":true,"managerId":7200725211500,"manager":{"_id":7200725211500,"name":"田光远","tickerId":200725211500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20789819","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027434,"stockCode":"027434","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":27434,"currency":"CNY","exchange":"jj","shortName":"嘉实中证新能源ETF联接(027434)","name":"嘉实中证新能源交易型开放式指数证券投资基金联接基金"},"fundHotMetrics":{},"employedYears":0,"employedMonths":0}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"stockId":1000000399808,"date":"2026-06-11T16:00:00.000Z","cp":2848.74},{"stockId":1000000399808,"date":"2026-06-10T16:00:00.000Z","cp":2809.11},{"stockId":1000000399808,"date":"2026-06-09T16:00:00.000Z","cp":2798.43},{"stockId":1000000399808,"date":"2026-06-08T16:00:00.000Z","cp":2849.06},{"stockId":1000000399808,"date":"2026-06-07T16:00:00.000Z","cp":2762.43},{"stockId":1000000399808,"date":"2026-06-04T16:00:00.000Z","cp":2886.34},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399808,"cp":2954.83},{"stockId":1000000399808,"date":"2026-06-02T16:00:00.000Z","cp":3004.3},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399808,"cp":3020.62},{"stockId":1000000399808,"date":"2026-05-31T16:00:00.000Z","cp":3033.67},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399808,"cp":3060.92},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399808,"cp":3143.36},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399808,"cp":3125.62},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399808,"cp":3120.87},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399808,"cp":3117.13},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399808,"cp":3136.32},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399808,"cp":3089.42},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399808,"cp":3174.83},{"stockId":1000000399808,"date":"2026-05-18T16:00:00.000Z","cp":3140.7},{"stockId":1000000399808,"date":"2026-05-17T16:00:00.000Z","cp":3139.55},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399808,"cp":3147.94},{"stockId":1000000399808,"date":"2026-05-13T16:00:00.000Z","cp":3171.79},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399808,"cp":3272.7},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399808,"cp":3243},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399808,"cp":3287.01},{"stockId":1000000399808,"date":"2026-05-07T16:00:00.000Z","cp":3247.25},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399808,"cp":3302.09},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399808,"cp":3323.73},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000399808,"cp":3228.56},{"stockId":1000000399808,"date":"2026-04-28T16:00:00.000Z","cp":3242.62},{"stockId":1000000399808,"date":"2026-04-27T16:00:00.000Z","cp":3121.12},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399808,"cp":3170.54},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399808,"cp":3182.08},{"stockId":1000000399808,"date":"2026-04-22T16:00:00.000Z","cp":3145.75},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399808,"cp":3190.34},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399808,"cp":3195.48},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399808,"cp":3156.42},{"stockId":1000000399808,"date":"2026-04-16T16:00:00.000Z","cp":3146.88},{"stockId":1000000399808,"date":"2026-04-15T16:00:00.000Z","cp":3144.65},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399808,"cp":3068.43},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399808,"cp":3121.6},{"stockId":1000000399808,"date":"2026-04-12T16:00:00.000Z","cp":3068.59},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399808,"cp":3010.13},{"stockId":1000000399808,"date":"2026-04-08T16:00:00.000Z","cp":2910.87},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399808,"cp":2930.97},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399808,"cp":2823.4},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399808,"cp":2815.59},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399808,"cp":2885.92},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000399808,"cp":2944.6},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399808,"cp":2952.64},{"stockId":1000000399808,"date":"2026-03-29T16:00:00.000Z","cp":3062.12},{"stockId":1000000399808,"date":"2026-03-26T16:00:00.000Z","cp":3116.83},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399808,"cp":3068.05},{"stockId":1000000399808,"date":"2026-03-24T16:00:00.000Z","cp":3084.19},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399808,"cp":3039.45},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399808,"cp":3018.08},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399808,"cp":3066.55},{"stockId":1000000399808,"date":"2026-03-18T16:00:00.000Z","cp":2989.13},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399808,"cp":3059.52},{"stockId":1000000399808,"date":"2026-03-16T16:00:00.000Z","cp":3070.2},{"stockId":1000000399808,"date":"2026-03-15T16:00:00.000Z","cp":3140.55},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399808,"cp":3188.8},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399808,"cp":3197.13},{"stockId":1000000399808,"date":"2026-03-10T16:00:00.000Z","cp":3180.26},{"stockId":1000000399808,"date":"2026-03-09T16:00:00.000Z","cp":3092.28},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399808,"cp":3041.92},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399808,"cp":2998.53},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399808,"cp":3003.21},{"stockId":1000000399808,"date":"2026-03-03T16:00:00.000Z","cp":2977.89},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399808,"cp":2984.73},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399808,"cp":3060.68},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399808,"cp":3071.65},{"stockId":1000000399808,"date":"2026-02-25T16:00:00.000Z","cp":3045.09},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399808,"cp":3085.52},{"stockId":1000000399808,"date":"2026-02-23T16:00:00.000Z","cp":3032.45},{"stockId":1000000399808,"date":"2026-02-12T16:00:00.000Z","cp":2994.14},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399808,"cp":3058.27},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399808,"cp":3017.61},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399808,"cp":2995.59},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399808,"cp":3026.47},{"stockId":1000000399808,"date":"2026-02-05T16:00:00.000Z","cp":2957.9},{"stockId":1000000399808,"date":"2026-02-04T16:00:00.000Z","cp":2912.44},{"stockId":1000000399808,"date":"2026-02-03T16:00:00.000Z","cp":3036.5},{"stockId":1000000399808,"date":"2026-02-02T16:00:00.000Z","cp":2979.24},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399808,"cp":2875.35},{"stockId":1000000399808,"date":"2026-01-29T16:00:00.000Z","cp":2928.04},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399808,"cp":2983.29},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399808,"cp":3033.21},{"stockId":1000000399808,"date":"2026-01-26T16:00:00.000Z","cp":3065.08},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399808,"cp":3082.18},{"stockId":1000000399808,"date":"2026-01-22T16:00:00.000Z","cp":3116.2},{"stockId":1000000399808,"date":"2026-01-21T16:00:00.000Z","cp":2974.05},{"stockId":1000000399808,"date":"2026-01-20T16:00:00.000Z","cp":2977.02},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399808,"cp":2949.96},{"stockId":1000000399808,"date":"2026-01-18T16:00:00.000Z","cp":3016.33},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399808,"cp":2991.82},{"stockId":1000000399808,"date":"2026-01-14T16:00:00.000Z","cp":2989.64},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399808,"cp":2958.81},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399808,"cp":2964.79},{"stockId":1000000399808,"date":"2026-01-11T16:00:00.000Z","cp":2979.81},{"stockId":1000000399808,"date":"2026-01-08T16:00:00.000Z","cp":2955.14},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399808,"cp":2936.56},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399808,"cp":2943.88},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399808,"cp":2924.64},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399808,"cp":2874.32},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399808,"cp":2814.99},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399808,"cp":2844.82},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399808,"cp":2841.04},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399808,"cp":2889.2},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399808,"cp":2819.57},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399808,"cp":2813.68},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399808,"cp":2791.03},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399808,"cp":2747.22},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399808,"cp":2706.89},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399808,"cp":2682.33},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399808,"cp":2735.81},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399808,"cp":2662.39},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399808,"cp":2728.39},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399808,"cp":2777.66},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399808,"cp":2761.72},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399808,"cp":2773.42},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399808,"cp":2790.86},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399808,"cp":2805.23},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399808,"cp":2754.17},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399808,"cp":2725.82},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399808,"cp":2722.98},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399808,"cp":2758.12},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399808,"cp":2792.7},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399808,"cp":2786.3},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399808,"cp":2744.42},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399808,"cp":2750.7},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399808,"cp":2744.79},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399808,"cp":2694.7},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399808,"cp":2719.12},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399808,"cp":2900.85},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399808,"cp":2946.92},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399808,"cp":2925.2},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399808,"cp":3021.71},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399808,"cp":3004.11},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399808,"cp":3054.43},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399808,"cp":2916.43},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399808,"cp":2996.7},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399808,"cp":3014.08},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399808,"cp":3039.99},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399808,"cp":2982.92},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399808,"cp":2931.97},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399808,"cp":2839.96},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399808,"cp":2919.9},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399808,"cp":2887.31},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399808,"cp":2922.17},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399808,"cp":2900.95},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399808,"cp":2730.41},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399808,"cp":2750.16},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399808,"cp":2722.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399808,"cp":2669.98},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399808,"cp":2635.33},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399808,"cp":2671.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399808,"cp":2632.54},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399808,"cp":2620.98},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399808,"cp":2754.6},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399808,"cp":2738.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399808,"cp":2688.93},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399808,"cp":2745.99},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399808,"cp":2731.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399808,"cp":2886.44},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399808,"cp":2799.64},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399808,"cp":2737.07},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399808,"cp":2646.57},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399808,"cp":2669.55},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399808,"cp":2626.3},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399808,"cp":2534.84},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399808,"cp":2524.71},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399808,"cp":2533.25},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399808,"cp":2530.33},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399808,"cp":2573.1},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399808,"cp":2531.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399808,"cp":2531.5},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399808,"cp":2491.44},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399808,"cp":2510.13},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399808,"cp":2453.73},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399808,"cp":2494.82},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399808,"cp":2530.51},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399808,"cp":2493.94},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399808,"cp":2307.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399808,"cp":2300.63},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399808,"cp":2254.75},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399808,"cp":2284},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399808,"cp":2260.96},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399808,"cp":2198.69},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399808,"cp":2159.35},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399808,"cp":2199.85},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399808,"cp":2209.98},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399808,"cp":2157.95},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399808,"cp":2114.85},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399808,"cp":2124.18},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399808,"cp":2112.83},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399808,"cp":2121.25},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399808,"cp":2097.53},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399808,"cp":2037.93},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399808,"cp":2066.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399808,"cp":2045.48},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399808,"cp":2052.52},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399808,"cp":2000.02},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399808,"cp":1980.5},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399808,"cp":1989.2},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399808,"cp":1982.04},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399808,"cp":1970.8},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399808,"cp":1973.86},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399808,"cp":1963.47},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399808,"cp":2025.54},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399808,"cp":2061.37},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399808,"cp":2043.18},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399808,"cp":2048.73},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399808,"cp":2062.79},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399808,"cp":2010.55},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399808,"cp":2028.3},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399808,"cp":1984.27},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399808,"cp":1955.98},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399808,"cp":1948.02},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399808,"cp":1925.65},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399808,"cp":1929.38},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399808,"cp":1952.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399808,"cp":1950.92},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399808,"cp":1955.23},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399808,"cp":1941.52},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399808,"cp":1947.41},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399808,"cp":1886.82},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399808,"cp":1893.02},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399808,"cp":1912.63},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399808,"cp":1891.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399808,"cp":1868.38},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399808,"cp":1873.88},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399808,"cp":1849.78},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399808,"cp":1842.37},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399808,"cp":1854.76},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399808,"cp":1828.96},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399808,"cp":1786.77},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399808,"cp":1764.44},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399808,"cp":1768.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399808,"cp":1791.98},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399808,"cp":1786.58},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399808,"cp":1780.93},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399808,"cp":1778.31},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399808,"cp":1798.04},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399808,"cp":1803.26},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399808,"cp":1779.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399808,"cp":1796.36},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399808,"cp":1780.45},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399808,"cp":1783.3},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399808,"cp":1782.59},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399808,"cp":1763.32},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399808,"cp":1761.22},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399808,"cp":1782.52},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399808,"cp":1769.39},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399808,"cp":1783.97},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399808,"cp":1794.5},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399808,"cp":1805.2},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399808,"cp":1823.45},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399808,"cp":1847.95},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399808,"cp":1828.34},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399808,"cp":1822.57},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399808,"cp":1822.83},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399808,"cp":1820.63},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399808,"cp":1852.13},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399808,"cp":1853.16},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399808,"cp":1838.64},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399808,"cp":1793.76},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399808,"cp":1804.13},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399808,"cp":1779.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399808,"cp":1769.34},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399808,"cp":1737.1},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399808,"cp":1735.49},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399808,"cp":1745.91},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399808,"cp":1750.44},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399808,"cp":1740.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399808,"cp":1746.21},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399808,"cp":1736.37},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399808,"cp":1745.34},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399808,"cp":1726.46},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399808,"cp":1723.53},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399808,"cp":1730.58},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399808,"cp":1742.75},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399808,"cp":1742.09},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399808,"cp":1728.9},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399808,"cp":1720.66},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399808,"cp":1686.49},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399808,"cp":1679.67},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399808,"cp":1662.43},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399808,"cp":1872.24},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399808,"cp":1901.98},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399808,"cp":1904.96},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399808,"cp":1892.94},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399808,"cp":1938.31},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399808,"cp":1956.48},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399808,"cp":1977.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399808,"cp":1968.51},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399808,"cp":1951.44},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399808,"cp":1960.72},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399808,"cp":1987.68},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399808,"cp":2003.86},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399808,"cp":2006.27},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399808,"cp":2000.17},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399808,"cp":1998.8},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399808,"cp":1964.99},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399808,"cp":1977.69},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399808,"cp":1986.58},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399808,"cp":1981.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399808,"cp":1973.85},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399808,"cp":1993.96},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399808,"cp":1964.51},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399808,"cp":1987.87},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399808,"cp":2014.4},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399808,"cp":1969.47},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399808,"cp":2007.81},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399808,"cp":2008.22},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399808,"cp":1965.75},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399808,"cp":1965.11},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399808,"cp":1960.75},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399808,"cp":1937.78},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399808,"cp":1958},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399808,"cp":1934.3},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399808,"cp":1943.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399808,"cp":1941.56},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399808,"cp":1926.7},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399808,"cp":1935.31},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399808,"cp":1909.86},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399808,"cp":1942.48},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399808,"cp":1957.82},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399808,"cp":1903.73},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399808,"cp":1862.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399808,"cp":1869.12},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399808,"cp":1890.98},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399808,"cp":1867.58},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399808,"cp":1872.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399808,"cp":1899.43},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399808,"cp":1925.85},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399808,"cp":1908.14},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399808,"cp":1908.32},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399808,"cp":1894.63},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399808,"cp":1898.8},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399808,"cp":1841.6},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399808,"cp":1827.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399808,"cp":1875.85},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399808,"cp":1880.89},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399808,"cp":1889.16},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399808,"cp":1886.09},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399808,"cp":1880.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399808,"cp":1920.27},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399808,"cp":1976.22},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399808,"cp":2018.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399808,"cp":2012.04},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399808,"cp":2013.04},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399808,"cp":2027.58},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399808,"cp":2047.68},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399808,"cp":2013.98},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399808,"cp":2021.16},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399808,"cp":2031.99},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399808,"cp":2042.65},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399808,"cp":2049.84},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399808,"cp":2055.38},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399808,"cp":2084.85},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399808,"cp":2139.64},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399808,"cp":2121.61},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399808,"cp":2126.76},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399808,"cp":2132.7},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399808,"cp":2147.6},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399808,"cp":2123.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399808,"cp":2126.9},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399808,"cp":2174.73},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399808,"cp":2176.04},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399808,"cp":2164.28},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399808,"cp":2134.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399808,"cp":2157.44},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399808,"cp":2110.17},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399808,"cp":2155.76},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399808,"cp":2129.97},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399808,"cp":2215.89},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399808,"cp":2210.44},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399808,"cp":2212.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399808,"cp":2139.5},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399808,"cp":2165.5},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399808,"cp":2247.1},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399808,"cp":2321.63},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399808,"cp":2294.41},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399808,"cp":2305.06},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399808,"cp":2224.91},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399808,"cp":2228.47},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399808,"cp":2220.08},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399808,"cp":2218.93},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399808,"cp":2152.54},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399808,"cp":2132.55},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399808,"cp":2165.34},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399808,"cp":2120.71},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399808,"cp":2137.52},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399808,"cp":2187.14},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399808,"cp":2193.65},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399808,"cp":2068.48},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399808,"cp":2134.32},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399808,"cp":2064.55},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399808,"cp":2025.13},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399808,"cp":1985.04},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399808,"cp":1886.59},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399808,"cp":1912.41},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399808,"cp":1955.2},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399808,"cp":2010.92},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399808,"cp":1975.08},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399808,"cp":2079.96},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399808,"cp":2081.72},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399808,"cp":2336.49},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399808,"cp":2101.4},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399808,"cp":1878.2},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399808,"cp":1737.98},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399808,"cp":1682.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399808,"cp":1665.81},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399808,"cp":1585.39},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399808,"cp":1594.83},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399808,"cp":1614.3},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399808,"cp":1599.34},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399808,"cp":1605.59},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399808,"cp":1644.67},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399808,"cp":1645.42},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399808,"cp":1611.86},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399808,"cp":1621.98},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399808,"cp":1634.64},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399808,"cp":1666.68},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399808,"cp":1662.07},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399808,"cp":1659.08},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399808,"cp":1640.09},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399808,"cp":1677.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399808,"cp":1655.5},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399808,"cp":1625.66},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399808,"cp":1624.14},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399808,"cp":1639.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399808,"cp":1610.44},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399808,"cp":1620.23},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399808,"cp":1634.84},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399808,"cp":1641.53},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399808,"cp":1656.07},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399808,"cp":1662.68},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399808,"cp":1682.07},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399808,"cp":1665.74},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399808,"cp":1687.82},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399808,"cp":1674.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399808,"cp":1682.07},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399808,"cp":1705.33},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399808,"cp":1715.69},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399808,"cp":1718.46},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399808,"cp":1682.03},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399808,"cp":1700.31},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399808,"cp":1723.12},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399808,"cp":1745.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399808,"cp":1703.51},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399808,"cp":1712.07},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399808,"cp":1747.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399808,"cp":1732.63},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399808,"cp":1700.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399808,"cp":1715.46},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399808,"cp":1755.15},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399808,"cp":1757.25},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399808,"cp":1740.6},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399808,"cp":1718.87},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399808,"cp":1723.49},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399808,"cp":1695.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399808,"cp":1709.62},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399808,"cp":1703.94},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399808,"cp":1645.44},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399808,"cp":1650.41},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399808,"cp":1641.53},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399808,"cp":1677.03},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399808,"cp":1672.16},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399808,"cp":1701.09},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399808,"cp":1700.16},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399808,"cp":1724.12},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399808,"cp":1714.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399808,"cp":1728.4},{"stockId":1000000399808,"date":"2024-06-25T16:00:00.000Z","cp":1766.06},{"stockId":1000000399808,"date":"2024-06-24T16:00:00.000Z","cp":1736.5},{"stockId":1000000399808,"date":"2024-06-23T16:00:00.000Z","cp":1768.3},{"stockId":1000000399808,"date":"2024-06-20T16:00:00.000Z","cp":1796.56},{"stockId":1000000399808,"date":"2024-06-19T16:00:00.000Z","cp":1808.72},{"stockId":1000000399808,"date":"2024-06-18T16:00:00.000Z","cp":1848.27},{"stockId":1000000399808,"date":"2024-06-17T16:00:00.000Z","cp":1882.47},{"stockId":1000000399808,"date":"2024-06-16T16:00:00.000Z","cp":1879.85}]}