window.pageData = {"fund":{"_id":3000000027191,"stockCode":"027191","masterFundShortName":"天弘中证畜牧养殖产业指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27191,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘中证畜牧养殖产业指数发起(027191)","name":"天弘中证畜牧养殖产业指数型发起式证券投资基金","pinyin":"thzzxmyzcyzsxfqszqtzjj","fundCollectionId":4000050430000,"setUpAssetScale":10055021.07,"setUpDate":"2026-04-15T16:00:00.000Z","setUpShares":10055021.07,"inceptionDate":"2026-04-16T16:00:00.000Z","indexId":1000000930707,"indexFundFlag":1,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930707","tickerId":930707,"name":"中证畜牧","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"尤聪","stockType":"fund_manager","stockCode":"j101020627","exchange":"fm","tickerId":2503255880}],"hotMetrics":{"fpr":{"stockId":3000000027191,"type":"fpr","f_cagr_p_r_fs_ssc":5848,"f_cagr_p_r_fs_ssrp":0.8544552762100223},"fp":{"stockId":3000000027191,"type":"fp","last_data_date":"2026-04-29T16:00:00.000Z","f_cagr_p_r_fs":-0.0030015007503751967},"ff":{"stockId":3000000027191,"type":"ff","f_fr_d":"2026-04-19T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027191,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.9965,"f_nv_cr":0.007787216828478938}},"masterSlaveFunds":[{"_id":3000000027192,"name":"天弘中证畜牧养殖产业指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"027192","tickerId":27192,"shortName":"天弘中证畜牧养殖产业指数发起C","currency":"CNY","__csrcFundId":16818,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-27T08:12:08.788Z","inceptionDate":"2026-04-16T16:00:00.000Z","pinyin":"thzzxmyzcyzsxfqszqtzjj","fundCollectionId":4000050430000}]},"index":{"_id":1000000930707,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930707","tickerId":930707,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证畜牧","csiCode":"930707","series":"thematic","launchDate":"2015-07-12T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:54.698Z","followedNum":1166,"description":"中证畜牧养殖指数选取涉及畜禽饲料、畜禽药物以及畜禽养殖等业务的上市公司证券作为样本，以反映畜牧养殖相关上市公司的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930707factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175402-930707_Index_Methodology_cn.pdf","basicDate":"2011-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证畜牧养殖指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720707,"memoNum":45,"constituentsMarkets":["a"],"pinyin":"zzxm","hotSpots":[""]},"managerEmploymentList":[{"_id":"69f22a9c2c4620d7459148a2","stockId":3000000027191,"source":"cn_info","declarationDate":"2026-04-16T16:00:00.000Z","appointmentDate":"2026-04-15T16:00:00.000Z","isEmployed":true,"managerId":7002503255880,"manager":{"_id":7002503255880,"name":"尤聪","tickerId":2503255880,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020627","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027191,"stockCode":"027191","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":27191,"currency":"CNY","exchange":"jj","shortName":"天弘中证畜牧养殖产业指数发起(027191)","name":"天弘中证畜牧养殖产业指数型发起式证券投资基金","inceptionDate":"2026-04-16T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000027191,"type":"ff","f_fr_d":"2026-04-19T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"employedYears":0,"employedMonths":0,"managerCagr":-0.003,"managerTotalProfit":-0.003,"indexCagr":-0.0133,"indexTotalProfit":-0.0133}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.9965},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.9888},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.9696},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.962},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.969},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.976},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.9889},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000027191,"lxr_nv_fc":0.9995}],"priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930707,"cp":2156.69},{"stockId":1000000930707,"date":"2026-04-28T16:00:00.000Z","cp":2139.8},{"stockId":1000000930707,"date":"2026-04-27T16:00:00.000Z","cp":2094.88},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930707,"cp":2079.13},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930707,"cp":2096.41},{"stockId":1000000930707,"date":"2026-04-22T16:00:00.000Z","cp":2122.86},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930707,"cp":2157.21},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930707,"cp":2181.76},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930707,"cp":2178.82},{"stockId":1000000930707,"date":"2026-04-16T16:00:00.000Z","cp":2185.8},{"stockId":1000000930707,"date":"2026-04-15T16:00:00.000Z","cp":2212.98},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930707,"cp":2219.3},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930707,"cp":2205.95},{"stockId":1000000930707,"date":"2026-04-12T16:00:00.000Z","cp":2145.81},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930707,"cp":2116.64},{"stockId":1000000930707,"date":"2026-04-08T16:00:00.000Z","cp":2130.28},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930707,"cp":2160.44},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930707,"cp":2136.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930707,"cp":2096.82},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930707,"cp":2148.75},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930707,"cp":2110.39},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930707,"cp":2090.57},{"stockId":1000000930707,"date":"2026-03-29T16:00:00.000Z","cp":2132.24},{"stockId":1000000930707,"date":"2026-03-26T16:00:00.000Z","cp":2136.48},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930707,"cp":2099.31},{"stockId":1000000930707,"date":"2026-03-24T16:00:00.000Z","cp":2117.25},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930707,"cp":2095.07},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930707,"cp":2077.49},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930707,"cp":2211.46},{"stockId":1000000930707,"date":"2026-03-18T16:00:00.000Z","cp":2239.7},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930707,"cp":2286.55},{"stockId":1000000930707,"date":"2026-03-16T16:00:00.000Z","cp":2293.39},{"stockId":1000000930707,"date":"2026-03-15T16:00:00.000Z","cp":2331.79},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930707,"cp":2312.74},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930707,"cp":2332.19},{"stockId":1000000930707,"date":"2026-03-10T16:00:00.000Z","cp":2299.05},{"stockId":1000000930707,"date":"2026-03-09T16:00:00.000Z","cp":2263.71},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930707,"cp":2271.8},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930707,"cp":2273.51},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930707,"cp":2183.68},{"stockId":1000000930707,"date":"2026-03-03T16:00:00.000Z","cp":2214.37},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930707,"cp":2202.16},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930707,"cp":2220.61},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930707,"cp":2236.73},{"stockId":1000000930707,"date":"2026-02-25T16:00:00.000Z","cp":2201.54},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930707,"cp":2201.92},{"stockId":1000000930707,"date":"2026-02-23T16:00:00.000Z","cp":2172.13},{"stockId":1000000930707,"date":"2026-02-12T16:00:00.000Z","cp":2156.61},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930707,"cp":2176.69},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930707,"cp":2205.48},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930707,"cp":2195.12},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930707,"cp":2205.05},{"stockId":1000000930707,"date":"2026-02-05T16:00:00.000Z","cp":2195.06},{"stockId":1000000930707,"date":"2026-02-04T16:00:00.000Z","cp":2193.25},{"stockId":1000000930707,"date":"2026-02-03T16:00:00.000Z","cp":2201.29},{"stockId":1000000930707,"date":"2026-02-02T16:00:00.000Z","cp":2177.69},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930707,"cp":2156.48},{"stockId":1000000930707,"date":"2026-01-29T16:00:00.000Z","cp":2242.27},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930707,"cp":2236.37},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930707,"cp":2213.33},{"stockId":1000000930707,"date":"2026-01-26T16:00:00.000Z","cp":2195.43},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930707,"cp":2238.76},{"stockId":1000000930707,"date":"2026-01-22T16:00:00.000Z","cp":2199.33},{"stockId":1000000930707,"date":"2026-01-21T16:00:00.000Z","cp":2197.16},{"stockId":1000000930707,"date":"2026-01-20T16:00:00.000Z","cp":2194.81},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930707,"cp":2216.06},{"stockId":1000000930707,"date":"2026-01-18T16:00:00.000Z","cp":2220.87},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930707,"cp":2190.78},{"stockId":1000000930707,"date":"2026-01-14T16:00:00.000Z","cp":2216.06},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930707,"cp":2213.26},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930707,"cp":2217.16},{"stockId":1000000930707,"date":"2026-01-11T16:00:00.000Z","cp":2237.2},{"stockId":1000000930707,"date":"2026-01-08T16:00:00.000Z","cp":2237.55},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930707,"cp":2226.8},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930707,"cp":2226.61},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930707,"cp":2242.94},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930707,"cp":2216.14},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930707,"cp":2207.34},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930707,"cp":2224.08},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930707,"cp":2215.25},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930707,"cp":2215.71},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930707,"cp":2213.76},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930707,"cp":2195.57},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930707,"cp":2226.05},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930707,"cp":2237.53},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930707,"cp":2221.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930707,"cp":2199.83},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930707,"cp":2216.09},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930707,"cp":2229.24},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930707,"cp":2233.64},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930707,"cp":2211.46},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930707,"cp":2186.79},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930707,"cp":2212.62},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930707,"cp":2195.61},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930707,"cp":2223.51},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930707,"cp":2217.11},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930707,"cp":2198.84},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930707,"cp":2212.9104},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930707,"cp":2215.2101},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930707,"cp":2223.46},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930707,"cp":2236.91},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930707,"cp":2218.98},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930707,"cp":2221.2},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930707,"cp":2224.27},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930707,"cp":2216.66},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930707,"cp":2214.54},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930707,"cp":2262.08},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930707,"cp":2277.39},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930707,"cp":2270.97},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930707,"cp":2290.96},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930707,"cp":2312.06},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930707,"cp":2323.09},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930707,"cp":2305.13},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930707,"cp":2320.1},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930707,"cp":2325.7},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930707,"cp":2277.49},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930707,"cp":2278.11},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930707,"cp":2273.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930707,"cp":2266.22},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930707,"cp":2283.56},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930707,"cp":2263.32},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930707,"cp":2244.52},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930707,"cp":2265.83},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930707,"cp":2254.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930707,"cp":2275.69},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930707,"cp":2233.44},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930707,"cp":2234.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930707,"cp":2231.14},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930707,"cp":2259.3},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930707,"cp":2242.52},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930707,"cp":2268.99},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930707,"cp":2290.68},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930707,"cp":2324.16},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930707,"cp":2319.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930707,"cp":2316.49},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930707,"cp":2323.86},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930707,"cp":2292.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930707,"cp":2288.57},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930707,"cp":2288.49},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930707,"cp":2283.5},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930707,"cp":2274.48},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930707,"cp":2297.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930707,"cp":2278.8},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930707,"cp":2292.93},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930707,"cp":2313.55},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930707,"cp":2308.49},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930707,"cp":2354.14},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930707,"cp":2376.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930707,"cp":2411.64},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930707,"cp":2363.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930707,"cp":2373.56},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930707,"cp":2309.58},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930707,"cp":2313.78},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930707,"cp":2323.8},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930707,"cp":2254.39},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930707,"cp":2235.58},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930707,"cp":2224.92},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930707,"cp":2269.86},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930707,"cp":2283.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930707,"cp":2288.6},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930707,"cp":2281.45},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930707,"cp":2298.31},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930707,"cp":2349.42},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930707,"cp":2291.16},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930707,"cp":2271.04},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930707,"cp":2271.49},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930707,"cp":2247.83},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930707,"cp":2235.94},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930707,"cp":2231.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930707,"cp":2219.91},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930707,"cp":2199.21},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930707,"cp":2227.18},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930707,"cp":2229.77},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930707,"cp":2233.78},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930707,"cp":2227.61},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930707,"cp":2212.78},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930707,"cp":2218.16},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930707,"cp":2211.3},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930707,"cp":2191.46},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930707,"cp":2179.64},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930707,"cp":2179.83},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930707,"cp":2219.23},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930707,"cp":2204.68},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930707,"cp":2228.81},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930707,"cp":2234.01},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930707,"cp":2235.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930707,"cp":2239.36},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930707,"cp":2252.64},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930707,"cp":2210.21},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930707,"cp":2166.89},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930707,"cp":2165.99},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930707,"cp":2151.48},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930707,"cp":2132.98},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930707,"cp":2158.02},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930707,"cp":2155.07},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930707,"cp":2145.78},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930707,"cp":2144.53},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930707,"cp":2132.88},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930707,"cp":2129.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930707,"cp":2131.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930707,"cp":2128.13},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930707,"cp":2115.02},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930707,"cp":2099.14},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930707,"cp":2088.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930707,"cp":2083.06},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930707,"cp":2082.99},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930707,"cp":2096.4},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930707,"cp":2091.35},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930707,"cp":2070.45},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930707,"cp":2070.26},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930707,"cp":2071.28},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930707,"cp":2091.79},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930707,"cp":2113.12},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930707,"cp":2114.25},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930707,"cp":2132.03},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930707,"cp":2152.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930707,"cp":2174.92},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930707,"cp":2138.54},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930707,"cp":2144.04},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930707,"cp":2116.27},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930707,"cp":2110.47},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930707,"cp":2153.18},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930707,"cp":2142.51},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930707,"cp":2105.55},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930707,"cp":2076.9},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930707,"cp":2068.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930707,"cp":2087.2},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930707,"cp":2080.05},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930707,"cp":2070.99},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930707,"cp":2098.148},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930707,"cp":2116.3608},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930707,"cp":2123.8146},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930707,"cp":2099.2206},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930707,"cp":2086.2991},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930707,"cp":2096.1877},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930707,"cp":2096.4438},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930707,"cp":2072.0376},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930707,"cp":2072.1},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930707,"cp":2075.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930707,"cp":2081.6},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930707,"cp":2085.09},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930707,"cp":2083.88},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930707,"cp":2069.15},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930707,"cp":2076.22},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930707,"cp":2067.19},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930707,"cp":2086.83},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930707,"cp":2096.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930707,"cp":2080.14},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930707,"cp":2118.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930707,"cp":2093.77},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930707,"cp":2081},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930707,"cp":2109.25},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930707,"cp":2109.24},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930707,"cp":2127.3},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930707,"cp":2132.44},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930707,"cp":2118.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930707,"cp":2180.27},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930707,"cp":2174.5},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930707,"cp":2170.93},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930707,"cp":2017.38},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930707,"cp":2063.05},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930707,"cp":2018.55},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930707,"cp":2021.49},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930707,"cp":1996.82},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930707,"cp":2026.97},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930707,"cp":2051.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930707,"cp":2052.17},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930707,"cp":2024.79},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930707,"cp":2003.82},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930707,"cp":2003.06},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930707,"cp":2017.2},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930707,"cp":2033.16},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930707,"cp":2030.94},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930707,"cp":2034.18},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930707,"cp":2018.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930707,"cp":1997.59},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930707,"cp":1995.62},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930707,"cp":2015.67},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930707,"cp":1976.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930707,"cp":1970.8},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930707,"cp":1968.23},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930707,"cp":1957.52},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930707,"cp":1975.93},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930707,"cp":1958.08},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930707,"cp":1939.72},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930707,"cp":1944.79},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930707,"cp":1948.63},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930707,"cp":1934},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930707,"cp":1969.13},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930707,"cp":1953.05},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930707,"cp":1958.91},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930707,"cp":1972.91},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930707,"cp":1946.47},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930707,"cp":1973.19},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930707,"cp":1975.14},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930707,"cp":1968.7},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930707,"cp":1938.06},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930707,"cp":1935.59},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930707,"cp":1945.85},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930707,"cp":1945.18},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930707,"cp":1940.14},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930707,"cp":1935.61},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930707,"cp":1948.37},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930707,"cp":1934.09},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930707,"cp":1920.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930707,"cp":1917.21},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930707,"cp":1922.35},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930707,"cp":1937.97},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930707,"cp":1941.58},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930707,"cp":1924.44},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930707,"cp":1923.45},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930707,"cp":1930.66},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930707,"cp":1881.77},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930707,"cp":1870.93},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930707,"cp":1903.28},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930707,"cp":1916.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930707,"cp":1937.84},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930707,"cp":1932.6},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930707,"cp":1926.35},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930707,"cp":1971.12},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930707,"cp":2011.75},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930707,"cp":2044.59},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930707,"cp":2067.19},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930707,"cp":2028.57},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930707,"cp":2039.51},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930707,"cp":2056.76},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930707,"cp":2040.17},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930707,"cp":2073.33},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930707,"cp":2082.99},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930707,"cp":2081.2841},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930707,"cp":2097.3305},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930707,"cp":2134.4144},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930707,"cp":2158.7926},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930707,"cp":2189.2895},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930707,"cp":2147.07},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930707,"cp":2108.66},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930707,"cp":2079.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930707,"cp":2097.51},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930707,"cp":2092},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930707,"cp":2100.62},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930707,"cp":2134.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930707,"cp":2108.0651},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930707,"cp":2076.95},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930707,"cp":2047.73},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930707,"cp":2056.1},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930707,"cp":2038.17},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930707,"cp":2029.57},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930707,"cp":2022.46},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930707,"cp":2095.74},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930707,"cp":2085.71},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930707,"cp":2070.44},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930707,"cp":2050.14},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930707,"cp":2065.42},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930707,"cp":2090.27},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930707,"cp":2141.67},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930707,"cp":2158.43},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930707,"cp":2162.68},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930707,"cp":2167.41},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930707,"cp":2202.78},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930707,"cp":2140.14},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930707,"cp":2118.69},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930707,"cp":2090.72},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930707,"cp":2056.33},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930707,"cp":2058.75},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930707,"cp":2070.2},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930707,"cp":2053.86},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930707,"cp":2108.7},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930707,"cp":2056.15},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930707,"cp":2031.31},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930707,"cp":2046.9},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930707,"cp":2045.05},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930707,"cp":2001.28},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930707,"cp":1975.25},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930707,"cp":1930.15},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930707,"cp":1963.39},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930707,"cp":1971.47},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930707,"cp":2018.1},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930707,"cp":1987.66},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930707,"cp":2065.77},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930707,"cp":2026.01},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930707,"cp":2209.76},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930707,"cp":2175.35},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930707,"cp":1998.4},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930707,"cp":1894.68},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930707,"cp":1800.18},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930707,"cp":1793.24},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930707,"cp":1703.54},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930707,"cp":1711.32},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930707,"cp":1731.17},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930707,"cp":1692.8},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930707,"cp":1731.23},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930707,"cp":1745.13},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930707,"cp":1763.22},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930707,"cp":1778.99},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930707,"cp":1798.21},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930707,"cp":1800.88},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930707,"cp":1824.51},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930707,"cp":1809.96},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930707,"cp":1830.27},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930707,"cp":1817.68},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930707,"cp":1845.47},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930707,"cp":1821.58},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930707,"cp":1816.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930707,"cp":1809.92},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930707,"cp":1841.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930707,"cp":1822.7},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930707,"cp":1831.41},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930707,"cp":1853.08},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930707,"cp":1886.35},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930707,"cp":1928.3},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930707,"cp":1943.92},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930707,"cp":1980.73},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930707,"cp":1979.84},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930707,"cp":2015.88},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930707,"cp":2004.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930707,"cp":1988.44},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930707,"cp":2017.04},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930707,"cp":1994.9},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930707,"cp":2030.43},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930707,"cp":2013.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930707,"cp":2029.97},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930707,"cp":2010.28},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930707,"cp":2029.43},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930707,"cp":1967.1},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930707,"cp":1953.82},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930707,"cp":1977.48},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930707,"cp":1970.03},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930707,"cp":1952.46},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930707,"cp":1988.01},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930707,"cp":2051.4},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930707,"cp":2073.29},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930707,"cp":2066.3},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930707,"cp":2064.97},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930707,"cp":2050.79},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930707,"cp":2038.58},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930707,"cp":1994.79},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930707,"cp":2016.46},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930707,"cp":1995.95},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930707,"cp":1978.91},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930707,"cp":2018.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930707,"cp":2032.58},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930707,"cp":2012.22},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930707,"cp":2064.98},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930707,"cp":2076.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930707,"cp":2098.22},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930707,"cp":2044.41},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930707,"cp":2054.53},{"stockId":1000000930707,"date":"2024-06-25T16:00:00.000Z","cp":2072.42},{"stockId":1000000930707,"date":"2024-06-24T16:00:00.000Z","cp":2064.04},{"stockId":1000000930707,"date":"2024-06-23T16:00:00.000Z","cp":2076.64},{"stockId":1000000930707,"date":"2024-06-20T16:00:00.000Z","cp":2124.87},{"stockId":1000000930707,"date":"2024-06-19T16:00:00.000Z","cp":2113.72},{"stockId":1000000930707,"date":"2024-06-18T16:00:00.000Z","cp":2127.71},{"stockId":1000000930707,"date":"2024-06-17T16:00:00.000Z","cp":2160.75},{"stockId":1000000930707,"date":"2024-06-16T16:00:00.000Z","cp":2173.71},{"stockId":1000000930707,"date":"2024-06-13T16:00:00.000Z","cp":2188.84},{"stockId":1000000930707,"date":"2024-06-12T16:00:00.000Z","cp":2180.31},{"stockId":1000000930707,"date":"2024-06-11T16:00:00.000Z","cp":2245.48},{"stockId":1000000930707,"date":"2024-06-10T16:00:00.000Z","cp":2254.04},{"stockId":1000000930707,"date":"2024-06-06T16:00:00.000Z","cp":2251.21},{"stockId":1000000930707,"date":"2024-06-05T16:00:00.000Z","cp":2243.87},{"stockId":1000000930707,"date":"2024-06-04T16:00:00.000Z","cp":2284.68},{"stockId":1000000930707,"date":"2024-06-03T16:00:00.000Z","cp":2330.46},{"stockId":1000000930707,"date":"2024-06-02T16:00:00.000Z","cp":2322.37},{"stockId":1000000930707,"date":"2024-05-30T16:00:00.000Z","cp":2310.82},{"stockId":1000000930707,"date":"2024-05-29T16:00:00.000Z","cp":2335.01},{"stockId":1000000930707,"date":"2024-05-28T16:00:00.000Z","cp":2365.59},{"stockId":1000000930707,"date":"2024-05-27T16:00:00.000Z","cp":2362.11},{"stockId":1000000930707,"date":"2024-05-26T16:00:00.000Z","cp":2411.3},{"stockId":1000000930707,"date":"2024-05-23T16:00:00.000Z","cp":2414.85},{"stockId":1000000930707,"date":"2024-05-22T16:00:00.000Z","cp":2401.55},{"stockId":1000000930707,"date":"2024-05-21T16:00:00.000Z","cp":2442.69},{"stockId":1000000930707,"date":"2024-05-20T16:00:00.000Z","cp":2452.96},{"stockId":1000000930707,"date":"2024-05-19T16:00:00.000Z","cp":2444.67},{"stockId":1000000930707,"date":"2024-05-16T16:00:00.000Z","cp":2380.36},{"stockId":1000000930707,"date":"2024-05-15T16:00:00.000Z","cp":2344.43},{"stockId":1000000930707,"date":"2024-05-14T16:00:00.000Z","cp":2331.52},{"stockId":1000000930707,"date":"2024-05-13T16:00:00.000Z","cp":2375.29},{"stockId":1000000930707,"date":"2024-05-12T16:00:00.000Z","cp":2367.3},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930707,"cp":2336.18},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930707,"cp":2328.76},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930707,"cp":2306.57},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930707,"cp":2258.57},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930707,"cp":2249.08}]}