window.pageData = {"fund":{"_id":3000000027532,"stockCode":"027532","masterFundShortName":"兴业中证细分有色金属产业主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27532,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴业中证细分有色金属产业主题指数发起式(027532)","name":"兴业中证细分有色金属产业主题指数型发起式证券投资基金","pinyin":"xyzzxfysjscyztzsxfqszqtzjj","fundCollectionId":4000050810000,"indexFundFlag":1,"indexId":1000000000811,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000811","tickerId":811,"name":"细分有色","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"managers":[{"name":"徐成城","stockType":"fund_manager","stockCode":"db20522073","exchange":"fm","tickerId":240303171300}],"hotMetrics":{},"masterSlaveFunds":[]},"index":{"_id":1000000000811,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000811","csiCode":"000811","tickerId":811,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"细分有色","lastUpdated":"2024-12-25T06:59:53.666Z","followedNum":189,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证细分产业主题指数系列由细分有色、细分机械等7条指数组成，分别从相关细分产业中选取规模较大、流动性较好的上市公司证券作为指数样本，以反映相关细分产业上市公司证券的整体表现。","fullName":"中证细分有色金属产业主题指数","launchDate":"2012-04-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000811factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175442-000811_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001700811,"memoNum":15,"constituentsMarkets":["a"],"pinyin":"xfys","hotSpots":[""]},"managerEmploymentList":[{"_id":"6a355b1c37757c41c37ee506","stockId":3000000027532,"source":"cn_info","declarationDate":"2026-05-17T16:00:00.000Z","appointmentDate":"2026-05-17T16:00:00.000Z","isEmployed":true,"managerId":7240303171300,"manager":{"_id":7240303171300,"name":"徐成城","tickerId":240303171300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20522073","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027532,"stockCode":"027532","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":27532,"currency":"CNY","exchange":"jj","shortName":"兴业中证细分有色金属产业主题指数发起式(027532)","name":"兴业中证细分有色金属产业主题指数型发起式证券投资基金"},"fundHotMetrics":{},"employedYears":0,"employedMonths":1}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000811,"cp":11670.51},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000811,"cp":11712.64},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000811,"cp":11743.76},{"stockId":1000000000811,"date":"2026-06-14T16:00:00.000Z","cp":11863.53},{"stockId":1000000000811,"date":"2026-06-11T16:00:00.000Z","cp":11305.04},{"stockId":1000000000811,"date":"2026-06-10T16:00:00.000Z","cp":10805.68},{"stockId":1000000000811,"date":"2026-06-09T16:00:00.000Z","cp":10607.7},{"stockId":1000000000811,"date":"2026-06-08T16:00:00.000Z","cp":10776.89},{"stockId":1000000000811,"date":"2026-06-07T16:00:00.000Z","cp":10486.23},{"stockId":1000000000811,"date":"2026-06-04T16:00:00.000Z","cp":11147.09},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000811,"cp":11400.16},{"stockId":1000000000811,"date":"2026-06-02T16:00:00.000Z","cp":11796.77},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000811,"cp":11725.6},{"stockId":1000000000811,"date":"2026-05-31T16:00:00.000Z","cp":11355.69},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000811,"cp":11426.9},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000811,"cp":11613.93},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000811,"cp":11695.89},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000811,"cp":12201.16},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000811,"cp":11836.58},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000811,"cp":11768.78},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000811,"cp":11385.45},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000811,"cp":11670.26},{"stockId":1000000000811,"date":"2026-05-18T16:00:00.000Z","cp":11668.38},{"stockId":1000000000811,"date":"2026-05-17T16:00:00.000Z","cp":11818.06},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000811,"cp":11993.64},{"stockId":1000000000811,"date":"2026-05-13T16:00:00.000Z","cp":12548.87},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000811,"cp":13001.98},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000811,"cp":12933.38},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000811,"cp":13022.69},{"stockId":1000000000811,"date":"2026-05-07T16:00:00.000Z","cp":13017.72},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000811,"cp":12966.81},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000811,"cp":12918.09},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000811,"cp":12438.08},{"stockId":1000000000811,"date":"2026-04-28T16:00:00.000Z","cp":12558.3},{"stockId":1000000000811,"date":"2026-04-27T16:00:00.000Z","cp":12051.57},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000811,"cp":12368.52},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000811,"cp":12512.95},{"stockId":1000000000811,"date":"2026-04-22T16:00:00.000Z","cp":12390.83},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000811,"cp":12878.95},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000811,"cp":12855.97},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000811,"cp":12824.85},{"stockId":1000000000811,"date":"2026-04-16T16:00:00.000Z","cp":12771.14},{"stockId":1000000000811,"date":"2026-04-15T16:00:00.000Z","cp":12768.97},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000811,"cp":12430.86},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000811,"cp":12610.84},{"stockId":1000000000811,"date":"2026-04-12T16:00:00.000Z","cp":12368.82},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000811,"cp":12326.99},{"stockId":1000000000811,"date":"2026-04-08T16:00:00.000Z","cp":12376.01},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000811,"cp":12446.46},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000811,"cp":11730.89},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000811,"cp":11625.75},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000811,"cp":11739.81},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000811,"cp":11952.11},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000811,"cp":11669.31},{"stockId":1000000000811,"date":"2026-03-29T16:00:00.000Z","cp":11843.17},{"stockId":1000000000811,"date":"2026-03-26T16:00:00.000Z","cp":11632.46},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000811,"cp":11314.09},{"stockId":1000000000811,"date":"2026-03-24T16:00:00.000Z","cp":11505.79},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000811,"cp":11157.46},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000811,"cp":10814.66},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000811,"cp":11332.78},{"stockId":1000000000811,"date":"2026-03-18T16:00:00.000Z","cp":11460.31},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000811,"cp":12209.19},{"stockId":1000000000811,"date":"2026-03-16T16:00:00.000Z","cp":12305.84},{"stockId":1000000000811,"date":"2026-03-15T16:00:00.000Z","cp":12525.35},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000811,"cp":12912.15},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000811,"cp":13249.47},{"stockId":1000000000811,"date":"2026-03-10T16:00:00.000Z","cp":13335.52},{"stockId":1000000000811,"date":"2026-03-09T16:00:00.000Z","cp":13360.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000811,"cp":13247.26},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000811,"cp":13366.94},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000811,"cp":13664.97},{"stockId":1000000000811,"date":"2026-03-03T16:00:00.000Z","cp":13757.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000811,"cp":13837.3},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000811,"cp":14644.63},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000811,"cp":14159.45},{"stockId":1000000000811,"date":"2026-02-25T16:00:00.000Z","cp":13682.15},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000811,"cp":13802.14},{"stockId":1000000000811,"date":"2026-02-23T16:00:00.000Z","cp":13319.44},{"stockId":1000000000811,"date":"2026-02-12T16:00:00.000Z","cp":12891.18},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000811,"cp":13358.47},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000811,"cp":13283.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000811,"cp":12956.11},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000811,"cp":12971.43},{"stockId":1000000000811,"date":"2026-02-05T16:00:00.000Z","cp":12697.89},{"stockId":1000000000811,"date":"2026-02-04T16:00:00.000Z","cp":12665.93},{"stockId":1000000000811,"date":"2026-02-03T16:00:00.000Z","cp":13309.33},{"stockId":1000000000811,"date":"2026-02-02T16:00:00.000Z","cp":13273.89},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000811,"cp":12878.72},{"stockId":1000000000811,"date":"2026-01-29T16:00:00.000Z","cp":13978.5},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000811,"cp":15245.45},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000811,"cp":14956.93},{"stockId":1000000000811,"date":"2026-01-26T16:00:00.000Z","cp":14054.26},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000811,"cp":14152.62},{"stockId":1000000000811,"date":"2026-01-22T16:00:00.000Z","cp":13467.8},{"stockId":1000000000811,"date":"2026-01-21T16:00:00.000Z","cp":13121.29},{"stockId":1000000000811,"date":"2026-01-20T16:00:00.000Z","cp":13224.9},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000811,"cp":12861.42},{"stockId":1000000000811,"date":"2026-01-18T16:00:00.000Z","cp":12813.89},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000811,"cp":12794.17},{"stockId":1000000000811,"date":"2026-01-14T16:00:00.000Z","cp":12941.35},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000811,"cp":12726.08},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000811,"cp":12671},{"stockId":1000000000811,"date":"2026-01-11T16:00:00.000Z","cp":12551.71},{"stockId":1000000000811,"date":"2026-01-08T16:00:00.000Z","cp":12367.15},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000811,"cp":11997.08},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000811,"cp":12211.16},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000811,"cp":12161.43},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000811,"cp":11669.54},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000811,"cp":11374.15},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000811,"cp":11239.21},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000811,"cp":11045.44},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000811,"cp":11295.05},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000811,"cp":10884.65},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000811,"cp":10985.69},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000811,"cp":10928.03},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000811,"cp":10871.38},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000811,"cp":10612.03},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000811,"cp":10416.15},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000811,"cp":10427.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000811,"cp":10105.03},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000811,"cp":10398.03},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000811,"cp":10469.92},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000811,"cp":10326.01},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000811,"cp":10403.71},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000811,"cp":10301.4},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000811,"cp":10654.39},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000811,"cp":10586.7},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000811,"cp":10330.3},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000811,"cp":10296.8998},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000811,"cp":10243.0336},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000811,"cp":10397.39},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000811,"cp":10091.65},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000811,"cp":9935.64},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000811,"cp":9913.98},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000811,"cp":9928.09},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000811,"cp":9701.86},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000811,"cp":9789.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000811,"cp":10325.99},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000811,"cp":10372.41},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000811,"cp":10088.24},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000811,"cp":10388.44},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000811,"cp":10436.99},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000811,"cp":10650.04},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000811,"cp":10226.23},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000811,"cp":10218.19},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000811,"cp":10354.29},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000811,"cp":10290.29},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000811,"cp":10215.46},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000811,"cp":9906.61},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000811,"cp":9858.03},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000811,"cp":10195.5},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000811,"cp":10316.43},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000811,"cp":10538.92},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000811,"cp":10429.59},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000811,"cp":9965.48},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000811,"cp":10298.1},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000811,"cp":10047.21},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000811,"cp":9886.86},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000811,"cp":9767.81},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000811,"cp":9900.04},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000811,"cp":9771.1},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000811,"cp":9927.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000811,"cp":10108.28},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000811,"cp":10326.1},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000811,"cp":10225.94},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000811,"cp":10596.01},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000811,"cp":10239.81},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000811,"cp":10538.23},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000811,"cp":9727.9},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000811,"cp":9399.19},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000811,"cp":9035.61},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000811,"cp":9012.92},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000811,"cp":8854.73},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000811,"cp":8729.52},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000811,"cp":8789.91},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000811,"cp":8692.4},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000811,"cp":8570.89},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000811,"cp":8896.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000811,"cp":8892.95},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000811,"cp":9005.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000811,"cp":9074.03},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000811,"cp":8877.34},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000811,"cp":8729.02},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000811,"cp":8822.98},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000811,"cp":8730.18},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000811,"cp":8742.16},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000811,"cp":8366.66},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000811,"cp":8707.54},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000811,"cp":8750.4},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000811,"cp":8834.22},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000811,"cp":8530.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000811,"cp":8306.21},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000811,"cp":8187.45},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000811,"cp":8265.92},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000811,"cp":8305.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000811,"cp":7924.04},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000811,"cp":7827.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000811,"cp":7859.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000811,"cp":7779.69},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000811,"cp":7822.91},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000811,"cp":7813.76},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000811,"cp":7651.54},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000811,"cp":7718.05},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000811,"cp":7553.23},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000811,"cp":7584.96},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000811,"cp":7553.44},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000811,"cp":7456.76},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000811,"cp":7367.26},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000811,"cp":7286.06},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000811,"cp":7257.59},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000811,"cp":7127.13},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000811,"cp":7147.31},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000811,"cp":7403.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000811,"cp":7434.81},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000811,"cp":7457.33},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000811,"cp":7491.54},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000811,"cp":7489.07},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000811,"cp":7294.02},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000811,"cp":7317.13},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000811,"cp":7156.76},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000811,"cp":6952.21},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000811,"cp":6793.62},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000811,"cp":6765.79},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000811,"cp":6794.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000811,"cp":6863.37},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000811,"cp":6828.73},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000811,"cp":6711.19},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000811,"cp":6626.26},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000811,"cp":6776.68},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000811,"cp":6709.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000811,"cp":6772.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000811,"cp":6873.45},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000811,"cp":6852.11},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000811,"cp":6792.42},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000811,"cp":6686.2892},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000811,"cp":6689.1578},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000811,"cp":6566.2366},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000811,"cp":6549.6421},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000811,"cp":6486.7376},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000811,"cp":6453.1261},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000811,"cp":6400.2821},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000811,"cp":6446.5892},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000811,"cp":6556.8746},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000811,"cp":6577.2455},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000811,"cp":6570.4108},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000811,"cp":6612.4387},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000811,"cp":6630.5316},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000811,"cp":6551.1557},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000811,"cp":6429.4238},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000811,"cp":6426.9723},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000811,"cp":6407.9058},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000811,"cp":6339.1684},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000811,"cp":6375.2221},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000811,"cp":6300.1421},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000811,"cp":6220.2921},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000811,"cp":6267.8023},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000811,"cp":6251.603},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000811,"cp":6247.7963},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000811,"cp":6378.3726},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000811,"cp":6368.9227},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000811,"cp":6365.82},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000811,"cp":6433.2884},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000811,"cp":6280.9317},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000811,"cp":6260.4445},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000811,"cp":6284.5216},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000811,"cp":6302.5446},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000811,"cp":6384.9829},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000811,"cp":6333.0923},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000811,"cp":6318.3421},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000811,"cp":6266.1946},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000811,"cp":6292.7397},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000811,"cp":6335.6851},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000811,"cp":6307.0198},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000811,"cp":6164.2908},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000811,"cp":6184.2472},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000811,"cp":6193.9273},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000811,"cp":6219.6266},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000811,"cp":6208.0938},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000811,"cp":6240.3874},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000811,"cp":6353.3882},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000811,"cp":6378.2158},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000811,"cp":6142.6575},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000811,"cp":6156.619},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000811,"cp":6188.6687},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000811,"cp":6185.8723},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000811,"cp":6222.7001},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000811,"cp":6083.1678},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000811,"cp":6024.3911},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000811,"cp":5820.9486},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000811,"cp":5750.8415},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000811,"cp":5757.2596},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000811,"cp":6294.9773},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000811,"cp":6396.3761},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000811,"cp":6466.9145},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000811,"cp":6460.4813},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000811,"cp":6512.0659},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000811,"cp":6504.9865},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000811,"cp":6578.4594},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000811,"cp":6621.5012},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000811,"cp":6586.9551},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000811,"cp":6470.0798},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000811,"cp":6625.8893},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000811,"cp":6639.6579},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000811,"cp":6628.6244},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000811,"cp":6537.2786},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000811,"cp":6602.8463},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000811,"cp":6510.912},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000811,"cp":6472.239},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000811,"cp":6480.5447},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000811,"cp":6453.1266},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000811,"cp":6385.9146},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000811,"cp":6303.889},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000811,"cp":6210.052},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000811,"cp":6161.6543},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000811,"cp":6121.4978},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000811,"cp":5973.6634},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000811,"cp":6069.5998},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000811,"cp":6099.7589},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000811,"cp":6065.7264},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000811,"cp":6136.9675},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000811,"cp":6144.3374},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000811,"cp":6169.6284},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000811,"cp":6146.5138},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000811,"cp":6103.4263},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000811,"cp":6151.2571},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000811,"cp":6296.8611},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000811,"cp":6251.8591},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000811,"cp":6288.1053},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000811,"cp":6335.6681},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000811,"cp":6328.2184},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000811,"cp":6300.8261},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000811,"cp":6224.9357},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000811,"cp":6162.6656},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000811,"cp":6095.3386},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000811,"cp":6109.0726},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000811,"cp":6048.405},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000811,"cp":6103.1344},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000811,"cp":6102.839},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000811,"cp":6129.3646},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000811,"cp":6173.0401},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000811,"cp":6150.0421},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000811,"cp":6031.7701},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000811,"cp":6118.2269},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000811,"cp":6031.2386},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000811,"cp":5902.1425},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000811,"cp":5912.0457},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000811,"cp":5885.3939},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000811,"cp":5977.002},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000811,"cp":5852.8106},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000811,"cp":5812.3661},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000811,"cp":5773.2886},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000811,"cp":5818.1006},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000811,"cp":5976.168},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000811,"cp":5935.9343},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000811,"cp":5968.4381},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000811,"cp":5943.3461},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000811,"cp":6011.0343},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000811,"cp":5956.0452},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000811,"cp":5963.2882},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000811,"cp":6008.9484},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000811,"cp":6039.0813},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000811,"cp":6062.1898},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000811,"cp":6100.3063},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000811,"cp":6191.6699},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000811,"cp":6391.4746},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000811,"cp":6354.41},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000811,"cp":6271.57},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000811,"cp":6253.47},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000811,"cp":6233.31},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000811,"cp":6168.57},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000811,"cp":6215.31},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000811,"cp":6210.39},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000811,"cp":6216.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000811,"cp":6165.84},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000811,"cp":6093.08},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000811,"cp":6180.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000811,"cp":6117.8},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000811,"cp":6199.29},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000811,"cp":6230.65},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000811,"cp":6414.07},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000811,"cp":6387.99},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000811,"cp":6369.36},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000811,"cp":6166.57},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000811,"cp":6267.09},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000811,"cp":6372.13},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000811,"cp":6572.22},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000811,"cp":6526.46},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000811,"cp":6631.78},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000811,"cp":6618.76},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000811,"cp":6688.14},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000811,"cp":6702.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000811,"cp":6663.27},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000811,"cp":6468.72},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000811,"cp":6424.83},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000811,"cp":6248.08},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000811,"cp":6276.3},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000811,"cp":6334.28},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000811,"cp":6436.64},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000811,"cp":6394.22},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000811,"cp":6368.09},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000811,"cp":6466.35},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000811,"cp":6462.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000811,"cp":6422.93},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000811,"cp":6265.16},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000811,"cp":6120.51},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000811,"cp":6213.24},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000811,"cp":6154.89},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000811,"cp":6379.25},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000811,"cp":6186.97},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000811,"cp":6306.16},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000811,"cp":6199.3},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000811,"cp":6750.81},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000811,"cp":6601.81},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000811,"cp":6135.24},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000811,"cp":5905.05},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000811,"cp":5695.51},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000811,"cp":5627.43},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000811,"cp":5414.95},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000811,"cp":5418.16},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000811,"cp":5343.66},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000811,"cp":5194.29},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000811,"cp":5151.4},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000811,"cp":5155.28},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000811,"cp":5165.54},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000811,"cp":5113.86},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000811,"cp":5117.59},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000811,"cp":5222.97},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000811,"cp":5254.49},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000811,"cp":5252.69},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000811,"cp":5383.16},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000811,"cp":5360.78},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000811,"cp":5487.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000811,"cp":5475.64},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000811,"cp":5423.59},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000811,"cp":5464.91},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000811,"cp":5536.99},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000811,"cp":5470.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000811,"cp":5497.17},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000811,"cp":5574.57},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000811,"cp":5512.06},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000811,"cp":5574.26},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000811,"cp":5476.35},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000811,"cp":5477.23},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000811,"cp":5429.13},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000811,"cp":5505.05},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000811,"cp":5468.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000811,"cp":5469.4},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000811,"cp":5456.03},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000811,"cp":5508.48},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000811,"cp":5493.5},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000811,"cp":5501.72},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000811,"cp":5636.23},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000811,"cp":5732.42},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000811,"cp":5749.75},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000811,"cp":5532.05},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000811,"cp":5588.64},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000811,"cp":5592.73},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000811,"cp":5469.22},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000811,"cp":5621.57},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000811,"cp":5665.79},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000811,"cp":5958.09},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000811,"cp":6021.15},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000811,"cp":6132.32},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000811,"cp":6132.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000811,"cp":6308.35},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000811,"cp":6253.02},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000811,"cp":6190.29},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000811,"cp":6302.85},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000811,"cp":6077.13},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000811,"cp":6165.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000811,"cp":6039.8},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000811,"cp":6100.63},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000811,"cp":5947.82},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000811,"cp":5988.14},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000811,"cp":5992.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000811,"cp":6074.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000811,"cp":5929.87},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000811,"cp":5808.08},{"stockId":1000000000811,"date":"2024-06-25T16:00:00.000Z","cp":5954.02},{"stockId":1000000000811,"date":"2024-06-24T16:00:00.000Z","cp":5884.55},{"stockId":1000000000811,"date":"2024-06-23T16:00:00.000Z","cp":5887.63},{"stockId":1000000000811,"date":"2024-06-20T16:00:00.000Z","cp":5994.85}]}