window.pageData = {"fund":{"_id":3000000027795,"stockCode":"027795","masterFundShortName":"华泰柏瑞中证全指证券公司ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27795,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞中证全指证券公司ETF发起式联接A(027795)","name":"华泰柏瑞中证全指证券公司交易型开放式指数证券投资基金发起式联接基金","pinyin":"htbrzzqzzqgsjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollectionId":4000050440000,"setUpAssetScale":11603939.89,"setUpDate":"2026-07-06T16:00:00.000Z","setUpShares":11603939.89,"indexId":1000000399975,"inceptionDate":"2026-07-09T16:00:00.000Z","index":{"stockCode":"399975","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399975,"name":"证券公司","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"李茜","stockType":"fund_manager","stockCode":"db20721130","exchange":"fm","tickerId":1217192200}],"hotMetrics":{"fpr":{"stockId":3000000027795,"type":"fpr"},"fp":{"stockId":3000000027795,"type":"fp","last_data_date":"2026-07-09T16:00:00.000Z","f_cagr_p_r_fs":0,"f_i_d":"2026-07-09T16:00:00.000Z"},"f_nlacan":{"stockId":3000000027795,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":0.9963}},"masterSlaveFunds":[]},"index":{"_id":1000000399975,"stockCode":"399975","stockType":"index","fsTableType":"security","exchange":"sz","source":"csi","followedNum":9825,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399975,"name":"证券公司","indexMethodology":null,"launchDate":"2013-07-14T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:19:16.929Z","description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399975factsheet.pdf","basicDate":"2007-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指证券公司指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720168,"memoNum":88,"constituentsMarkets":["a"],"pinyin":"zqgs","hotSpots":[null],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a51039c65846c9e0137832e","stockId":3000000027795,"source":"cn_info","declarationDate":"2026-07-07T16:00:00.000Z","appointmentDate":"2026-07-06T16:00:00.000Z","isEmployed":true,"managerId":7001217192200,"manager":{"_id":7001217192200,"name":"李茜","tickerId":1217192200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20721130","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027795,"stockCode":"027795","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":27795,"currency":"CNY","exchange":"jj","shortName":"华泰柏瑞中证全指证券公司ETF发起式联接A(027795)","name":"华泰柏瑞中证全指证券公司交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2026-07-09T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":0,"managerCagr":0,"managerTotalProfit":0,"indexCagr":0,"indexTotalProfit":0}],"influencesList":[],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000027795,"lxr_nv_fc":0.9963}],"priceMetricsList":[{"stockId":1000000399975,"date":"2026-07-09T16:00:00.000Z","cp":776.54},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000399975,"cp":793.09},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000399975,"cp":776.57},{"stockId":1000000399975,"date":"2026-07-06T16:00:00.000Z","cp":786.89},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000399975,"cp":811.11},{"stockId":1000000399975,"date":"2026-07-02T16:00:00.000Z","cp":807.09},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000399975,"cp":802.11},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000399975,"cp":822.46},{"stockId":1000000399975,"date":"2026-06-29T16:00:00.000Z","cp":785.57},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000399975,"cp":784.4},{"stockId":1000000399975,"date":"2026-06-25T16:00:00.000Z","cp":773.8},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000399975,"cp":805.01},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000399975,"cp":778.33},{"stockId":1000000399975,"date":"2026-06-22T16:00:00.000Z","cp":793.42},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000399975,"cp":790.4},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399975,"cp":735.87},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000399975,"cp":758.35},{"stockId":1000000399975,"date":"2026-06-15T16:00:00.000Z","cp":759.37},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000399975,"cp":751.23},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000399975,"cp":732.51},{"stockId":1000000399975,"date":"2026-06-10T16:00:00.000Z","cp":707.74},{"stockId":1000000399975,"date":"2026-06-09T16:00:00.000Z","cp":714.42},{"stockId":1000000399975,"date":"2026-06-08T16:00:00.000Z","cp":705.76},{"stockId":1000000399975,"date":"2026-06-07T16:00:00.000Z","cp":703.06},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399975,"cp":714.09},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399975,"cp":718.67},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399975,"cp":726.95},{"stockId":1000000399975,"date":"2026-06-01T16:00:00.000Z","cp":728.36},{"stockId":1000000399975,"date":"2026-05-31T16:00:00.000Z","cp":727.31},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399975,"cp":725.59},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399975,"cp":717.87},{"stockId":1000000399975,"date":"2026-05-26T16:00:00.000Z","cp":732.74},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399975,"cp":741.73},{"stockId":1000000399975,"date":"2026-05-24T16:00:00.000Z","cp":735.29},{"stockId":1000000399975,"date":"2026-05-21T16:00:00.000Z","cp":728.4},{"stockId":1000000399975,"date":"2026-05-20T16:00:00.000Z","cp":739.57},{"stockId":1000000399975,"date":"2026-05-19T16:00:00.000Z","cp":738.09},{"stockId":1000000399975,"date":"2026-05-18T16:00:00.000Z","cp":743.22},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399975,"cp":735.75},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399975,"cp":737.51},{"stockId":1000000399975,"date":"2026-05-13T16:00:00.000Z","cp":752.88},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399975,"cp":769.98},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399975,"cp":773.91},{"stockId":1000000399975,"date":"2026-05-10T16:00:00.000Z","cp":771.75},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399975,"cp":759.18},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399975,"cp":764.97},{"stockId":1000000399975,"date":"2026-05-05T16:00:00.000Z","cp":767.7},{"stockId":1000000399975,"date":"2026-04-29T16:00:00.000Z","cp":757.08},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399975,"cp":755.27},{"stockId":1000000399975,"date":"2026-04-27T16:00:00.000Z","cp":752.02},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399975,"cp":743},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399975,"cp":742.45},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399975,"cp":749.32},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399975,"cp":755.79},{"stockId":1000000399975,"date":"2026-04-20T16:00:00.000Z","cp":749.88},{"stockId":1000000399975,"date":"2026-04-19T16:00:00.000Z","cp":755.78},{"stockId":1000000399975,"date":"2026-04-16T16:00:00.000Z","cp":757.13},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399975,"cp":759.2},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399975,"cp":754.57},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399975,"cp":759.54},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399975,"cp":756.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399975,"cp":750.96},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399975,"cp":725.01},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399975,"cp":741.49},{"stockId":1000000399975,"date":"2026-04-06T16:00:00.000Z","cp":713.22},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399975,"cp":714.72},{"stockId":1000000399975,"date":"2026-04-01T16:00:00.000Z","cp":721.21},{"stockId":1000000399975,"date":"2026-03-31T16:00:00.000Z","cp":733.98},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399975,"cp":722.89},{"stockId":1000000399975,"date":"2026-03-29T16:00:00.000Z","cp":728.7},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399975,"cp":732.23},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399975,"cp":727.42},{"stockId":1000000399975,"date":"2026-03-24T16:00:00.000Z","cp":744.57},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399975,"cp":736.4},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399975,"cp":728.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399975,"cp":759.45},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399975,"cp":773.14},{"stockId":1000000399975,"date":"2026-03-17T16:00:00.000Z","cp":782.92},{"stockId":1000000399975,"date":"2026-03-16T16:00:00.000Z","cp":785.42},{"stockId":1000000399975,"date":"2026-03-15T16:00:00.000Z","cp":777.67},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399975,"cp":781.35},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399975,"cp":787.85},{"stockId":1000000399975,"date":"2026-03-10T16:00:00.000Z","cp":788.95},{"stockId":1000000399975,"date":"2026-03-09T16:00:00.000Z","cp":787.1},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399975,"cp":780.95},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399975,"cp":794.73},{"stockId":1000000399975,"date":"2026-03-04T16:00:00.000Z","cp":785.34},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399975,"cp":783.45},{"stockId":1000000399975,"date":"2026-03-02T16:00:00.000Z","cp":802.32},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399975,"cp":809.84},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399975,"cp":820.38},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399975,"cp":818.71},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399975,"cp":827.39},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399975,"cp":822.66},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399975,"cp":823.65},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399975,"cp":832.27},{"stockId":1000000399975,"date":"2026-02-10T16:00:00.000Z","cp":838.07},{"stockId":1000000399975,"date":"2026-02-09T16:00:00.000Z","cp":839.54},{"stockId":1000000399975,"date":"2026-02-08T16:00:00.000Z","cp":841.61},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399975,"cp":833.43},{"stockId":1000000399975,"date":"2026-02-04T16:00:00.000Z","cp":839.76},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399975,"cp":837.01},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399975,"cp":825.99},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399975,"cp":827.57},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399975,"cp":838.83},{"stockId":1000000399975,"date":"2026-01-28T16:00:00.000Z","cp":851.83},{"stockId":1000000399975,"date":"2026-01-27T16:00:00.000Z","cp":841.06},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399975,"cp":841.26},{"stockId":1000000399975,"date":"2026-01-25T16:00:00.000Z","cp":850.7},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399975,"cp":844.49},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399975,"cp":845.55},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399975,"cp":844.14},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399975,"cp":849.75},{"stockId":1000000399975,"date":"2026-01-18T16:00:00.000Z","cp":845.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399975,"cp":849.13},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399975,"cp":856.18},{"stockId":1000000399975,"date":"2026-01-13T16:00:00.000Z","cp":870.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399975,"cp":875.69},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399975,"cp":881.86},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399975,"cp":869.01},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399975,"cp":866.73},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399975,"cp":890.97},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399975,"cp":904.33},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399975,"cp":868.54},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399975,"cp":852.64},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399975,"cp":856.73},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399975,"cp":858.71},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399975,"cp":864.45},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399975,"cp":858.73},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399975,"cp":855.46},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399975,"cp":849.09},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399975,"cp":851.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399975,"cp":851.74},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399975,"cp":848.12},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399975,"cp":856.54},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399975,"cp":840.05},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399975,"cp":846.29},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399975,"cp":842.83},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399975,"cp":837.7},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399975,"cp":848.43},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399975,"cp":846.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399975,"cp":857.01},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399975,"cp":840.44},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399975,"cp":819.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399975,"cp":817.04},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399975,"cp":825.04},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399975,"cp":833.44},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399975,"cp":830.77},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399975,"cp":827.01},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399975,"cp":826.76},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399975,"cp":828.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399975,"cp":827},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399975,"cp":824.94},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399975,"cp":854.35},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399975,"cp":858.56},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399975,"cp":858.95},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399975,"cp":857.64},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399975,"cp":866.77},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399975,"cp":879.46},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399975,"cp":870.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399975,"cp":876.11},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399975,"cp":887.03},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399975,"cp":875.53},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399975,"cp":883.47},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399975,"cp":872.35},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399975,"cp":875.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399975,"cp":879.7},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399975,"cp":881.78},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399975,"cp":891.42},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399975,"cp":909.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399975,"cp":889.62},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399975,"cp":895.74},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399975,"cp":885.71},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399975,"cp":877.83},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399975,"cp":869.05},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399975,"cp":877.82},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399975,"cp":869.93},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399975,"cp":868.99},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399975,"cp":887.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399975,"cp":890.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399975,"cp":879.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399975,"cp":883.89},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399975,"cp":895.95},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399975,"cp":892.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399975,"cp":890.75},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399975,"cp":900.07},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399975,"cp":858.35},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399975,"cp":862.44},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399975,"cp":863.04},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399975,"cp":854.97},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399975,"cp":869.71},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399975,"cp":859.82},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399975,"cp":867.56},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399975,"cp":894.58},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399975,"cp":889.95},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399975,"cp":889.52},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399975,"cp":891.48},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399975,"cp":904.5},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399975,"cp":876.94},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399975,"cp":879.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399975,"cp":879.53},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399975,"cp":885.93},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399975,"cp":879.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399975,"cp":882.03},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399975,"cp":914.23},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399975,"cp":925.93},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399975,"cp":935.02},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399975,"cp":933.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399975,"cp":916.26},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399975,"cp":940.94},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399975,"cp":951.47},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399975,"cp":943.18},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399975,"cp":912.32},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399975,"cp":920.04},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399975,"cp":910.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399975,"cp":927.16},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399975,"cp":915.15},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399975,"cp":877.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399975,"cp":877.49},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399975,"cp":862.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399975,"cp":858.1},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399975,"cp":847.69},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399975,"cp":855.01},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399975,"cp":854.63},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399975,"cp":851.86},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399975,"cp":842.58},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399975,"cp":840.62},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399975,"cp":847.05},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399975,"cp":867.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399975,"cp":877.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399975,"cp":874.91},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399975,"cp":869.05},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399975,"cp":871.84},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399975,"cp":850.03},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399975,"cp":841.42},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399975,"cp":839.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399975,"cp":828.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399975,"cp":825.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399975,"cp":820.54},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399975,"cp":824.31},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399975,"cp":828.02},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399975,"cp":837.56},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399975,"cp":817.76},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399975,"cp":808.02},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399975,"cp":812.04},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399975,"cp":802.52},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399975,"cp":801.76},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399975,"cp":801.79},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399975,"cp":796.56},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399975,"cp":799.97},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399975,"cp":803.7},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399975,"cp":807.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399975,"cp":808.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399975,"cp":822.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399975,"cp":779.79},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399975,"cp":760.14},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399975,"cp":751.49},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399975,"cp":753.67},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399975,"cp":767.78},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399975,"cp":777.29},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399975,"cp":774.56},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399975,"cp":764.28},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399975,"cp":772.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399975,"cp":773.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399975,"cp":759.24},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399975,"cp":769.8},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399975,"cp":758.33},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399975,"cp":764.52},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399975,"cp":757.33},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399975,"cp":747.4},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399975,"cp":740.18},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399975,"cp":744.14},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399975,"cp":735.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399975,"cp":739.36},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399975,"cp":740.53},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399975,"cp":740.95},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399975,"cp":751.46},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399975,"cp":755.71},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399975,"cp":757.98},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399975,"cp":757.43},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399975,"cp":757.66},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399975,"cp":765.86},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399975,"cp":781.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399975,"cp":754.61},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399975,"cp":759.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399975,"cp":742.09},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399975,"cp":750.58},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399975,"cp":748.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399975,"cp":743.68},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399975,"cp":732.94},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399975,"cp":731.03},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399975,"cp":732.96},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399975,"cp":738.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399975,"cp":732.39},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399975,"cp":735.99},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399975,"cp":734.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399975,"cp":736.27},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399975,"cp":732.16},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399975,"cp":727.7},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399975,"cp":728.08},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399975,"cp":729.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399975,"cp":731.84},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399975,"cp":731.42},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399975,"cp":729.87},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399975,"cp":719.68},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399975,"cp":705.84},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399975,"cp":694.71},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399975,"cp":771.85},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399975,"cp":773.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399975,"cp":769.09},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399975,"cp":770.73},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399975,"cp":785.4},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399975,"cp":785.85},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399975,"cp":784.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399975,"cp":785.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399975,"cp":788.4},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399975,"cp":789.3},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399975,"cp":802.36},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399975,"cp":808.85},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399975,"cp":808.89},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399975,"cp":807.72},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399975,"cp":816.95},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399975,"cp":791.08},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399975,"cp":796.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399975,"cp":791.75},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399975,"cp":788.82},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399975,"cp":795},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399975,"cp":808.27},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399975,"cp":789.41},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399975,"cp":789.78},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399975,"cp":785.75},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399975,"cp":788.78},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399975,"cp":814.23},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399975,"cp":815.68},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399975,"cp":795.22},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399975,"cp":807.48},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399975,"cp":812.32},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399975,"cp":795.76},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399975,"cp":798.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399975,"cp":788.3},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399975,"cp":809.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399975,"cp":806.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399975,"cp":805.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399975,"cp":809.79},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399975,"cp":796.89},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399975,"cp":802.7},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399975,"cp":801.22},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399975,"cp":784.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399975,"cp":772.4},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399975,"cp":771.25},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399975,"cp":792.25},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399975,"cp":782.95},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399975,"cp":780.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399975,"cp":783.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399975,"cp":781.6},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399975,"cp":777.67},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399975,"cp":775.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399975,"cp":776.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399975,"cp":784.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399975,"cp":752.61},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399975,"cp":749.55},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399975,"cp":762.67},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399975,"cp":766.89},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399975,"cp":773.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399975,"cp":765.18},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399975,"cp":765.75},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399975,"cp":787.5},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399975,"cp":831.49},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399975,"cp":870.62},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399975,"cp":862.37},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399975,"cp":855.75},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399975,"cp":855.1},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399975,"cp":860.19},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399975,"cp":844.76},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399975,"cp":855.78},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399975,"cp":852.84},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399975,"cp":854.63},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399975,"cp":855.76},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399975,"cp":856.22},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399975,"cp":869.08},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399975,"cp":896.02},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399975,"cp":883.76},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399975,"cp":886.22},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399975,"cp":877.79},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399975,"cp":886.71},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399975,"cp":875.67},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399975,"cp":865.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399975,"cp":875.99},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399975,"cp":876.02},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399975,"cp":865.82},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399975,"cp":842.86},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399975,"cp":851.53},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399975,"cp":831.4},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399975,"cp":832.4},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399975,"cp":838.64},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399975,"cp":881.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399975,"cp":872.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399975,"cp":870.78},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399975,"cp":854.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399975,"cp":864.6},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399975,"cp":902.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399975,"cp":915.88},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399975,"cp":919.96},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399975,"cp":940.76},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399975,"cp":939.14},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399975,"cp":964.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399975,"cp":895.56},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399975,"cp":898.06},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399975,"cp":852.02},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399975,"cp":820.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399975,"cp":829.7},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399975,"cp":807.25},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399975,"cp":809.43},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399975,"cp":818.25},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399975,"cp":817.35},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399975,"cp":810.98},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399975,"cp":812.41},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399975,"cp":816.61},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399975,"cp":809.96},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399975,"cp":827.16},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399975,"cp":773.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399975,"cp":778.97},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399975,"cp":773.74},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399975,"cp":802.54},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399975,"cp":797.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399975,"cp":798.83},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399975,"cp":850.16},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399975,"cp":887.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399975,"cp":802.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399975,"cp":727.41},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399975,"cp":667.98},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399975,"cp":631.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399975,"cp":618.55},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399975,"cp":584.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399975,"cp":584.1},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399975,"cp":584.62},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399975,"cp":576.61},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399975,"cp":576.08},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399975,"cp":575.29},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399975,"cp":576.87},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399975,"cp":576.25},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399975,"cp":579.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399975,"cp":579.33},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399975,"cp":576.55},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399975,"cp":571},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399975,"cp":571.89},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399975,"cp":566.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399975,"cp":581.77},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399975,"cp":566.94},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399975,"cp":564.49},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399975,"cp":564.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399975,"cp":569.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399975,"cp":571.18},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399975,"cp":565.7},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399975,"cp":575.76},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399975,"cp":577.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399975,"cp":583.98},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399975,"cp":584.36},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399975,"cp":588.76},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399975,"cp":582.11},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399975,"cp":586.48},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399975,"cp":578.98},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399975,"cp":580.43},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399975,"cp":586.32},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399975,"cp":584.3},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399975,"cp":586.58},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399975,"cp":586.44},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399975,"cp":589.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399975,"cp":602.3},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399975,"cp":604.4},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399975,"cp":575.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399975,"cp":572.92},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399975,"cp":577.7},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399975,"cp":567.38},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399975,"cp":561.44},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399975,"cp":567.9},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399975,"cp":581.59},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399975,"cp":577.46},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399975,"cp":570.63},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399975,"cp":567.25},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399975,"cp":563.52},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399975,"cp":558.95}]}