window.pageData = {"fund":{"_id":3000000026922,"stockCode":"026922","masterFundShortName":"华宝中证港股通医疗主题ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":26922,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝中证港股通医疗主题ETF发起式联接","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"华宝中证港股通医疗主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"hbzzggtylztjyxkfszszqtzjjfqsljjj","indexId":1000000932069,"inceptionDate":"2026-04-16T16:00:00.000Z","setUpAssetScale":14890816.71,"setUpDate":"2026-04-16T16:00:00.000Z","setUpShares":14890816.71,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932069","tickerId":932069,"name":"港股通医疗主题","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张放","stockType":"fund_manager","stockCode":"db20782836","exchange":"fm","tickerId":2606218000}],"hotMetrics":{"fpr":{"stockId":3000000026922,"type":"fpr","f_cagr_p_r_fs_ssc":1420,"f_cagr_p_r_fs_ssrp":0.9802677942212826},"fp":{"stockId":3000000026922,"type":"fp","last_data_date":"2026-04-22T16:00:00.000Z","f_cagr_p_r_fs":-0.033399999999999985},"f_nlacan":{"stockId":3000000026922,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":0.9666,"f_nv_cr":-0.021461834379429057},"f_as":{"stockId":3000000026922,"type":"f_as","f_tas":14890816.71,"f_tas_d":"2026-04-16T16:00:00.000Z"}},"masterSlaveFunds":[]},"index":{"_id":1000000932069,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932069","csiCode":"932069","tickerId":932069,"source":"csi","fsTableType":"non_financial","currency":"HKD","oldStockCodes":null,"constituentsMarkets":["h"],"name":"港股通医疗主题","followedNum":15,"insertedDate":"2025-11-26T10:23:07.949Z","lastUpdated":"2025-11-26T23:40:05.872Z","basicDate":"2018-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证港股通医疗主题指数从港股通证券范围内选取50只业务涉及医疗器械、医疗商业与服务、制药与生物科技服务等领域的上市公司证券作为指数样本，以反映港股通内医疗领域上市公司证券的整体表现。","fullName":"中证港股通医疗主题指数","launchDate":"2022-07-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932069factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932069_Index_Methodology_cn.pdf","hotSpots":[],"series":"thematic","totalReturnIndexId":1009320692210,"pinyin":"ggtylzt","memoNum":1},"managerEmploymentList":[{"_id":"69e7cd5f980e29bbf873d6b2","stockId":3000000026922,"source":"cn_info","declarationDate":"2026-04-17T16:00:00.000Z","appointmentDate":"2026-04-16T16:00:00.000Z","isEmployed":true,"managerId":7002606218000,"manager":{"_id":7002606218000,"name":"张放","tickerId":2606218000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20782836","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company","blackenedNum":1},"fund":{"_id":3000000026922,"stockCode":"026922","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":26922,"currency":"CNY","exchange":"jj","shortName":"华宝中证港股通医疗主题ETF发起式联接","name":"华宝中证港股通医疗主题交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2026-04-16T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000026922,"type":"f_as","f_tas":14890816.71,"f_tas_d":"2026-04-16T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerCagr":-0.0334,"managerTotalProfit":-0.0334,"indexCagr":-0.0411,"indexTotalProfit":-0.0411}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026922,"lxr_nv_fc":0.9666},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026922,"lxr_nv_fc":0.9878},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026922,"lxr_nv_fc":1.0009},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026922,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000932069,"date":"2026-04-22T16:00:00.000Z","cp":1006},{"stockId":1000000932069,"date":"2026-04-21T16:00:00.000Z","cp":1029.81},{"stockId":1000000932069,"date":"2026-04-20T16:00:00.000Z","cp":1045},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932069,"cp":1050.2104},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932069,"cp":1049.0952},{"stockId":1000000932069,"date":"2026-04-15T16:00:00.000Z","cp":1077.3335},{"stockId":1000000932069,"date":"2026-04-14T16:00:00.000Z","cp":1064.4806},{"stockId":1000000932069,"date":"2026-04-13T16:00:00.000Z","cp":1042.104},{"stockId":1000000932069,"date":"2026-04-12T16:00:00.000Z","cp":1019.6535},{"stockId":1000000932069,"date":"2026-04-09T16:00:00.000Z","cp":1048.2047},{"stockId":1000000932069,"date":"2026-04-08T16:00:00.000Z","cp":1038.2429},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932069,"cp":1045.7647},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932069,"cp":1034.1039},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000932069,"cp":1030.7544},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000932069,"cp":977.2922},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932069,"cp":971.5532},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932069,"cp":985.7172},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932069,"cp":952.5752},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932069,"cp":971.6188},{"stockId":1000000932069,"date":"2026-03-23T16:00:00.000Z","cp":964.2048},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932069,"cp":927.3914},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932069,"cp":966.8799},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000932069,"cp":980.4752},{"stockId":1000000932069,"date":"2026-03-17T16:00:00.000Z","cp":1010.4787},{"stockId":1000000932069,"date":"2026-03-16T16:00:00.000Z","cp":1001.0422},{"stockId":1000000932069,"date":"2026-03-15T16:00:00.000Z","cp":996.379},{"stockId":1000000932069,"date":"2026-03-12T16:00:00.000Z","cp":975.5324},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000932069,"cp":990.674},{"stockId":1000000932069,"date":"2026-03-10T16:00:00.000Z","cp":1007.027},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932069,"cp":1020.3752},{"stockId":1000000932069,"date":"2026-03-08T16:00:00.000Z","cp":993.2595},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932069,"cp":1010.3345},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932069,"cp":980.9575},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932069,"cp":979.3381},{"stockId":1000000932069,"date":"2026-03-02T16:00:00.000Z","cp":1003.0278},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932069,"cp":1037.7766},{"stockId":1000000932069,"date":"2026-02-26T16:00:00.000Z","cp":1076.7307},{"stockId":1000000932069,"date":"2026-02-25T16:00:00.000Z","cp":1051.1354},{"stockId":1000000932069,"date":"2026-02-24T16:00:00.000Z","cp":1099.5081},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932069,"cp":1101.2304},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000932069,"cp":1134.29},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000932069,"cp":1112.82},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000932069,"cp":1122.81},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932069,"cp":1118.9736},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932069,"cp":1124.6203},{"stockId":1000000932069,"date":"2026-02-10T16:00:00.000Z","cp":1135.4883},{"stockId":1000000932069,"date":"2026-02-09T16:00:00.000Z","cp":1122.7523},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932069,"cp":1101.0407},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932069,"cp":1084.4656},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932069,"cp":1089.7076},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932069,"cp":1078.8332},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000932069,"cp":1081.7541},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932069,"cp":1068.1749},{"stockId":1000000932069,"date":"2026-01-29T16:00:00.000Z","cp":1105.5765},{"stockId":1000000932069,"date":"2026-01-28T16:00:00.000Z","cp":1129.1057},{"stockId":1000000932069,"date":"2026-01-27T16:00:00.000Z","cp":1137.7769},{"stockId":1000000932069,"date":"2026-01-26T16:00:00.000Z","cp":1129.6317},{"stockId":1000000932069,"date":"2026-01-25T16:00:00.000Z","cp":1134.2555},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000932069,"cp":1150.19},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000932069,"cp":1143.4139},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932069,"cp":1154.4953},{"stockId":1000000932069,"date":"2026-01-19T16:00:00.000Z","cp":1138.1344},{"stockId":1000000932069,"date":"2026-01-18T16:00:00.000Z","cp":1148.289},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000932069,"cp":1178.8724},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932069,"cp":1189.5843},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000932069,"cp":1215.3389},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000932069,"cp":1187.3346},{"stockId":1000000932069,"date":"2026-01-11T16:00:00.000Z","cp":1151.86},{"stockId":1000000932069,"date":"2026-01-08T16:00:00.000Z","cp":1131.9029},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932069,"cp":1109.2276},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932069,"cp":1106.5845},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932069,"cp":1072.9457},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932069,"cp":1048.8785},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000932069,"cp":1011.81},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932069,"cp":990.6994},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932069,"cp":1004.1433},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932069,"cp":1010.2252},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932069,"cp":1018.8658},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932069,"cp":1024.6628},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932069,"cp":1034.5476},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932069,"cp":1042.016},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932069,"cp":1019.7347},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932069,"cp":1014.8932},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932069,"cp":1007.5737},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932069,"cp":1020.326},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932069,"cp":1047.005},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932069,"cp":1031.3363},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932069,"cp":1039.3238},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932069,"cp":1045.856},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932069,"cp":1057.8785},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932069,"cp":1061.5958},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932069,"cp":1063.6028},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932069,"cp":1038.5851},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932069,"cp":1055.9189},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932069,"cp":1069.8474},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932069,"cp":1060.3267},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932069,"cp":1069.6363},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932069,"cp":1079.8563},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932069,"cp":1073.5922},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932069,"cp":1066.4988},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932069,"cp":1039.3644},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932069,"cp":1089.8256},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932069,"cp":1081.033},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932069,"cp":1085.0749},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932069,"cp":1108.3997},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932069,"cp":1125.3472},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932069,"cp":1126.3459},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932069,"cp":1105.0562},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932069,"cp":1085.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932069,"cp":1089.52},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932069,"cp":1072.28},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932069,"cp":1097.06},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932069,"cp":1088.01},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932069,"cp":1089.03},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932069,"cp":1117.51},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932069,"cp":1111.25},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932069,"cp":1107.38},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932069,"cp":1122.55},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932069,"cp":1138.27},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932069,"cp":1122.5},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932069,"cp":1110.77},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932069,"cp":1121.93},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932069,"cp":1136.22},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932069,"cp":1129.15},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932069,"cp":1106.63},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932069,"cp":1151.13},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932069,"cp":1145.11},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932069,"cp":1109.17},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932069,"cp":1146.97},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932069,"cp":1175.52},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932069,"cp":1218.8},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000932069,"cp":1268.08},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000932069,"cp":1254.16},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000932069,"cp":1257.02},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000932069,"cp":1257.59},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932069,"cp":1231.99},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932069,"cp":1197.73},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932069,"cp":1169.09},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932069,"cp":1203.41},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932069,"cp":1201.4},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932069,"cp":1199.08},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932069,"cp":1217.32},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932069,"cp":1204.12},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932069,"cp":1218.45},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932069,"cp":1222.82},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932069,"cp":1210.08},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932069,"cp":1224.54},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932069,"cp":1215.32},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932069,"cp":1199.47},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932069,"cp":1223.29},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932069,"cp":1222.15},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932069,"cp":1224.99},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932069,"cp":1208.78},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932069,"cp":1174.18},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932069,"cp":1213.89},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932069,"cp":1190.08},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932069,"cp":1192.33},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932069,"cp":1135.11},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932069,"cp":1102.71},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932069,"cp":1124.25},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932069,"cp":1167.8},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932069,"cp":1180.06},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932069,"cp":1158.4},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932069,"cp":1144.55},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932069,"cp":1121.06},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932069,"cp":1143.33},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932069,"cp":1165.9},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932069,"cp":1143.1},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932069,"cp":1112.48},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932069,"cp":1111.8},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932069,"cp":1064.88},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932069,"cp":1067.53},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932069,"cp":1059.18},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932069,"cp":1072.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932069,"cp":1096.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932069,"cp":1088.62},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932069,"cp":1061.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932069,"cp":1059.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932069,"cp":1085.98},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932069,"cp":1108.1},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932069,"cp":1106.2},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932069,"cp":1067.35},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932069,"cp":1048.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932069,"cp":1035.63},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932069,"cp":1005.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932069,"cp":990.32},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932069,"cp":991.05},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932069,"cp":998.48},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932069,"cp":992.51},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932069,"cp":957.78},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932069,"cp":955.51},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932069,"cp":939.6},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932069,"cp":925.82},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932069,"cp":906.42},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932069,"cp":910.42},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932069,"cp":904.14},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932069,"cp":896},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932069,"cp":911.1},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932069,"cp":911.67},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932069,"cp":905.01},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932069,"cp":899.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932069,"cp":892.8},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932069,"cp":886.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932069,"cp":899.31},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932069,"cp":896.72},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932069,"cp":870.55},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932069,"cp":861.01},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932069,"cp":857.54},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932069,"cp":886.58},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932069,"cp":898.98},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932069,"cp":923.71},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932069,"cp":924.7},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932069,"cp":937.96},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932069,"cp":905.09},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932069,"cp":906.46},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932069,"cp":893.8},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932069,"cp":855.4},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932069,"cp":849.54},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932069,"cp":856},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932069,"cp":839.74},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000932069,"cp":823.81},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932069,"cp":836.45},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932069,"cp":845.53},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932069,"cp":810.21},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932069,"cp":814.35},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932069,"cp":794.77},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932069,"cp":809.49},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932069,"cp":806.65},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932069,"cp":815.2},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932069,"cp":804.89},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932069,"cp":795.42},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932069,"cp":791.48},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932069,"cp":785.91},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932069,"cp":796.1},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932069,"cp":782.83},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932069,"cp":787.2},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932069,"cp":782.61},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932069,"cp":785.2},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932069,"cp":777.4},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932069,"cp":794.43},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000932069,"cp":806.96},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932069,"cp":785.44},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932069,"cp":781.03},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932069,"cp":770.76},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932069,"cp":772.64},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932069,"cp":778.2},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932069,"cp":775.22},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932069,"cp":759.87},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932069,"cp":726.98},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932069,"cp":719.59},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932069,"cp":742.91},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932069,"cp":751.47},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932069,"cp":727.73},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932069,"cp":705.46},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932069,"cp":682.88},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932069,"cp":669.24},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932069,"cp":655.54},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932069,"cp":803.7},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932069,"cp":822.53},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932069,"cp":825.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932069,"cp":812.52},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932069,"cp":820.69},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932069,"cp":827.78},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932069,"cp":799.52},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932069,"cp":794.8},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932069,"cp":812.55},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932069,"cp":815.21},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932069,"cp":846.44},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932069,"cp":862.76},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932069,"cp":852.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932069,"cp":825.07},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932069,"cp":826.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932069,"cp":783.47},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932069,"cp":791.59},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932069,"cp":808.51},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932069,"cp":802.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932069,"cp":810.67},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932069,"cp":825.75},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932069,"cp":802.96},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932069,"cp":779.59},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932069,"cp":776.4},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932069,"cp":776.73},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932069,"cp":820.48},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932069,"cp":820.9},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932069,"cp":807.13},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932069,"cp":816.63},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932069,"cp":845.85},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932069,"cp":812.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932069,"cp":800.28},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932069,"cp":791.65},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932069,"cp":778.13},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932069,"cp":778.35},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932069,"cp":714.18},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932069,"cp":724.79},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932069,"cp":713.76},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932069,"cp":733.83},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932069,"cp":710},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932069,"cp":710.88},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932069,"cp":684.74},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000932069,"cp":686.14},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000932069,"cp":669.22},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000932069,"cp":676.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932069,"cp":671.62},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932069,"cp":663.39},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932069,"cp":648.78},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932069,"cp":649.44},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932069,"cp":656.43},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932069,"cp":655.49},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932069,"cp":640.74},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932069,"cp":636.15},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932069,"cp":631.42},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932069,"cp":638.39},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932069,"cp":622.54},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932069,"cp":625.93},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932069,"cp":636.57},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932069,"cp":629.68},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932069,"cp":636.35},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932069,"cp":640.15},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932069,"cp":642.17},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932069,"cp":646.97},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932069,"cp":668.5},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932069,"cp":671.15},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932069,"cp":670.66},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932069,"cp":678.57},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932069,"cp":672.81},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932069,"cp":664.86},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932069,"cp":667.55},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932069,"cp":677.4},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932069,"cp":664.68},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932069,"cp":675.38},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932069,"cp":687.35},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932069,"cp":700.14},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932069,"cp":701.38},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932069,"cp":698.74},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932069,"cp":714.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932069,"cp":680.57},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932069,"cp":672.86},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932069,"cp":684.09},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932069,"cp":688.66},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932069,"cp":675.91},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932069,"cp":666.75},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932069,"cp":657.95},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932069,"cp":669},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932069,"cp":650.72},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932069,"cp":647.01},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932069,"cp":644.58},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932069,"cp":669.96},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932069,"cp":681.3},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932069,"cp":667.49},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932069,"cp":661.9},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932069,"cp":667.45},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932069,"cp":668.23},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932069,"cp":691.05},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932069,"cp":702.59},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932069,"cp":707.76},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932069,"cp":710.62},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932069,"cp":724.99},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932069,"cp":706.02},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932069,"cp":713.37},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932069,"cp":692.94},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932069,"cp":681.95},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932069,"cp":680.25},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932069,"cp":688.68},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932069,"cp":710.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932069,"cp":719.07},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932069,"cp":717.58},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932069,"cp":695.38},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932069,"cp":715.46},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932069,"cp":707.96},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932069,"cp":700.02},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932069,"cp":707.4},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932069,"cp":668.93},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932069,"cp":682.64},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932069,"cp":693.33},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932069,"cp":723.59},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932069,"cp":751.01},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932069,"cp":741.56},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932069,"cp":777.08},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000932069,"cp":896.23},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000932069,"cp":864.76},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000932069,"cp":804.78},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000932069,"cp":851.31},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932069,"cp":783.55},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932069,"cp":715.56},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932069,"cp":655.06},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932069,"cp":622.2},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932069,"cp":611.9},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932069,"cp":593.24},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932069,"cp":610.01},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932069,"cp":586.47},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000932069,"cp":574.97},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000932069,"cp":570.95},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932069,"cp":569.49},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932069,"cp":561.35},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932069,"cp":555.81},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932069,"cp":549.52},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932069,"cp":562.55},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932069,"cp":563.86},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932069,"cp":563.86},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932069,"cp":561.05},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932069,"cp":565.52},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932069,"cp":564.08},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932069,"cp":579.56},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932069,"cp":574.41},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932069,"cp":565.77},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932069,"cp":569.34},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932069,"cp":569.1},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932069,"cp":556.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932069,"cp":564.82},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932069,"cp":574.88},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932069,"cp":581.55},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932069,"cp":591},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932069,"cp":587.96},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932069,"cp":575.7},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932069,"cp":576.82},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932069,"cp":592.24},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932069,"cp":593.89},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932069,"cp":591.84},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932069,"cp":586.77},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932069,"cp":588.05},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932069,"cp":588.14},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932069,"cp":567.63},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932069,"cp":569.94},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932069,"cp":573.09},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932069,"cp":577.8},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932069,"cp":550.53},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932069,"cp":558.28},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932069,"cp":562.33},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932069,"cp":556.92},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932069,"cp":563.65},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932069,"cp":571.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932069,"cp":585.49},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932069,"cp":573.84},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932069,"cp":590.2},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932069,"cp":587.16},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932069,"cp":571.35},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932069,"cp":576.08},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932069,"cp":585.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932069,"cp":570.37},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932069,"cp":551.28},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932069,"cp":554.93},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932069,"cp":555.55},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932069,"cp":574},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932069,"cp":568.43},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932069,"cp":573.76},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932069,"cp":564.78},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932069,"cp":571.11},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932069,"cp":575.79},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000932069,"cp":597.46},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000932069,"cp":588.59},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000932069,"cp":592.7},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000932069,"cp":595.31},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000932069,"cp":602.51},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000932069,"cp":618.13},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000932069,"cp":605.84},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000932069,"cp":614.03},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000932069,"cp":619.11},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000932069,"cp":626.42},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000932069,"cp":619.44},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000932069,"cp":615.97},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000932069,"cp":628.61},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000932069,"cp":631.11},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000932069,"cp":630.63},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000932069,"cp":629.21},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000932069,"cp":613.61},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000932069,"cp":617.45},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000932069,"cp":620.77},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000932069,"cp":626.08},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000932069,"cp":639.24},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000932069,"cp":638.26},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000932069,"cp":631.09},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000932069,"cp":651.91},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000932069,"cp":665.06},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000932069,"cp":664.51},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000932069,"cp":697.47},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000932069,"cp":690.19},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000932069,"cp":695.51},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000932069,"cp":694.52},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000932069,"cp":687.25},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000932069,"cp":685.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000932069,"cp":679.5},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000932069,"cp":658.39},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000932069,"cp":665.64},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000932069,"cp":674.37},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000932069,"cp":667.72},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000932069,"cp":673.71},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000932069,"cp":641.28},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000932069,"cp":648.5},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000932069,"cp":636.94},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000932069,"cp":617.11},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000932069,"cp":615.02}]}