window.pageData = {"fund":{"_id":3000000027710,"stockCode":"027710","masterFundShortName":"汇添富中证畜牧养殖产业ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27710,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇添富中证畜牧养殖产业ETF发起式联接(027710)","name":"汇添富中证畜牧养殖产业交易型开放式指数证券投资基金发起式联接基金","pinyin":"htfzzxmyzcyjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollectionId":4000050460000,"indexId":1000000931946,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931946","tickerId":931946,"name":"畜牧养殖","rebalancingFrequency":"semi-annually"},"managers":[{"name":"罗昊","stockType":"fund_manager","stockCode":"j101019856","exchange":"fm","tickerId":1208247740}],"hotMetrics":{},"masterSlaveFunds":[]},"index":{"_id":1000000931946,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931946","csiCode":"931946","tickerId":931946,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"followedNum":1,"insertedDate":"2026-06-09T07:47:27.308Z","lastUpdated":"2026-06-09T07:47:45.592Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931946factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931946_Index_Methodology_cn.pdf","basicDate":"2021-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证畜牧养殖产业指数选取畜牧产品、动物保健与育种、饲料、肉制品、乳制品行业的上市公司证券作为指数样本，以反映畜牧养殖产业上市公司证券的整体表现。","fullName":"中证畜牧养殖产业指数","launchDate":"2023-07-27T16:00:00.000Z","name":"畜牧养殖","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","totalReturnIndexId":1009319461010},"managerEmploymentList":[{"_id":"6a26db68e6e40fbc47627c71","stockId":3000000027710,"source":"cn_info","declarationDate":"2026-05-27T16:00:00.000Z","appointmentDate":"2026-05-27T16:00:00.000Z","isEmployed":true,"managerId":7001208247740,"manager":{"_id":7001208247740,"name":"罗昊","tickerId":1208247740,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019856","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000027710,"stockCode":"027710","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":27710,"currency":"CNY","exchange":"jj","shortName":"汇添富中证畜牧养殖产业ETF发起式联接(027710)","name":"汇添富中证畜牧养殖产业交易型开放式指数证券投资基金发起式联接基金"},"fundHotMetrics":{},"employedYears":0,"employedMonths":0}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"stockId":1000000931946,"date":"2026-06-08T16:00:00.000Z","cp":599.94},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000931946,"cp":600.75},{"stockId":1000000931946,"date":"2026-06-04T16:00:00.000Z","cp":607.89},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931946,"cp":610.67},{"stockId":1000000931946,"date":"2026-06-02T16:00:00.000Z","cp":626.03},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931946,"cp":633.41},{"stockId":1000000931946,"date":"2026-05-31T16:00:00.000Z","cp":647.52},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931946,"cp":639.21},{"stockId":1000000931946,"date":"2026-05-27T16:00:00.000Z","cp":635.97},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931946,"cp":643.19},{"stockId":1000000931946,"date":"2026-05-25T16:00:00.000Z","cp":656.41},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931946,"cp":653.89},{"stockId":1000000931946,"date":"2026-05-21T16:00:00.000Z","cp":656.83},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931946,"cp":663.02},{"stockId":1000000931946,"date":"2026-05-19T16:00:00.000Z","cp":672.71},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931946,"cp":681.75},{"stockId":1000000931946,"date":"2026-05-17T16:00:00.000Z","cp":681.72},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931946,"cp":698.37},{"stockId":1000000931946,"date":"2026-05-13T16:00:00.000Z","cp":704.2},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000931946,"cp":695.12},{"stockId":1000000931946,"date":"2026-05-11T16:00:00.000Z","cp":704.57},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931946,"cp":721.18},{"stockId":1000000931946,"date":"2026-05-07T16:00:00.000Z","cp":714.73},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931946,"cp":721.2},{"stockId":1000000931946,"date":"2026-05-05T16:00:00.000Z","cp":728.94},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931946,"cp":727.75},{"stockId":1000000931946,"date":"2026-04-28T16:00:00.000Z","cp":721.43},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000931946,"cp":706.16},{"stockId":1000000931946,"date":"2026-04-26T16:00:00.000Z","cp":699.89},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931946,"cp":705.86},{"stockId":1000000931946,"date":"2026-04-22T16:00:00.000Z","cp":713.64},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931946,"cp":726.18},{"stockId":1000000931946,"date":"2026-04-20T16:00:00.000Z","cp":733.5},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931946,"cp":732.98},{"stockId":1000000931946,"date":"2026-04-16T16:00:00.000Z","cp":735.52},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931946,"cp":745.46},{"stockId":1000000931946,"date":"2026-04-14T16:00:00.000Z","cp":746.61},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931946,"cp":742.65},{"stockId":1000000931946,"date":"2026-04-12T16:00:00.000Z","cp":724.38},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931946,"cp":714.55},{"stockId":1000000931946,"date":"2026-04-08T16:00:00.000Z","cp":719.33},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931946,"cp":729.77},{"stockId":1000000931946,"date":"2026-04-06T16:00:00.000Z","cp":720.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931946,"cp":708.4},{"stockId":1000000931946,"date":"2026-04-01T16:00:00.000Z","cp":725.82},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000931946,"cp":712.42},{"stockId":1000000931946,"date":"2026-03-30T16:00:00.000Z","cp":706.78},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931946,"cp":720.44},{"stockId":1000000931946,"date":"2026-03-26T16:00:00.000Z","cp":724.1},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931946,"cp":711.39},{"stockId":1000000931946,"date":"2026-03-24T16:00:00.000Z","cp":717.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931946,"cp":710.16},{"stockId":1000000931946,"date":"2026-03-22T16:00:00.000Z","cp":706.43},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931946,"cp":750.31},{"stockId":1000000931946,"date":"2026-03-18T16:00:00.000Z","cp":757.22},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931946,"cp":771.78},{"stockId":1000000931946,"date":"2026-03-16T16:00:00.000Z","cp":774.43},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931946,"cp":785.01},{"stockId":1000000931946,"date":"2026-03-12T16:00:00.000Z","cp":779.27},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931946,"cp":785.36},{"stockId":1000000931946,"date":"2026-03-10T16:00:00.000Z","cp":773.78},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931946,"cp":762.79},{"stockId":1000000931946,"date":"2026-03-08T16:00:00.000Z","cp":766.03},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931946,"cp":765.86},{"stockId":1000000931946,"date":"2026-03-04T16:00:00.000Z","cp":735.41},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931946,"cp":744.43},{"stockId":1000000931946,"date":"2026-03-02T16:00:00.000Z","cp":740.59},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931946,"cp":745.58},{"stockId":1000000931946,"date":"2026-02-26T16:00:00.000Z","cp":751.28},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931946,"cp":738.59},{"stockId":1000000931946,"date":"2026-02-24T16:00:00.000Z","cp":738.21},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931946,"cp":729.81},{"stockId":1000000931946,"date":"2026-02-12T16:00:00.000Z","cp":726.56},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931946,"cp":732.49},{"stockId":1000000931946,"date":"2026-02-10T16:00:00.000Z","cp":742.6},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931946,"cp":739.75},{"stockId":1000000931946,"date":"2026-02-08T16:00:00.000Z","cp":743.81},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931946,"cp":740.28},{"stockId":1000000931946,"date":"2026-02-04T16:00:00.000Z","cp":740.93},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931946,"cp":742.91},{"stockId":1000000931946,"date":"2026-02-02T16:00:00.000Z","cp":733.26},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931946,"cp":726.55},{"stockId":1000000931946,"date":"2026-01-29T16:00:00.000Z","cp":750.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931946,"cp":749.84},{"stockId":1000000931946,"date":"2026-01-27T16:00:00.000Z","cp":740.62},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931946,"cp":736.82},{"stockId":1000000931946,"date":"2026-01-25T16:00:00.000Z","cp":752.37},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931946,"cp":740.69},{"stockId":1000000931946,"date":"2026-01-21T16:00:00.000Z","cp":740.09},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931946,"cp":739.99},{"stockId":1000000931946,"date":"2026-01-19T16:00:00.000Z","cp":746.82},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931946,"cp":749.32},{"stockId":1000000931946,"date":"2026-01-15T16:00:00.000Z","cp":740.85},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931946,"cp":751.38},{"stockId":1000000931946,"date":"2026-01-13T16:00:00.000Z","cp":751.6},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931946,"cp":752.41},{"stockId":1000000931946,"date":"2026-01-11T16:00:00.000Z","cp":759.67},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931946,"cp":759.71},{"stockId":1000000931946,"date":"2026-01-07T16:00:00.000Z","cp":756.84},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931946,"cp":758.17},{"stockId":1000000931946,"date":"2026-01-05T16:00:00.000Z","cp":764.36},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931946,"cp":755.37},{"stockId":1000000931946,"date":"2025-12-30T16:00:00.000Z","cp":752.73},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931946,"cp":758.53},{"stockId":1000000931946,"date":"2025-12-28T16:00:00.000Z","cp":754.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931946,"cp":752.1},{"stockId":1000000931946,"date":"2025-12-24T16:00:00.000Z","cp":751.96},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931946,"cp":746.56},{"stockId":1000000931946,"date":"2025-12-22T16:00:00.000Z","cp":756.68},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931946,"cp":761.14},{"stockId":1000000931946,"date":"2025-12-18T16:00:00.000Z","cp":756.85},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931946,"cp":750.66},{"stockId":1000000931946,"date":"2025-12-16T16:00:00.000Z","cp":754.86},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931946,"cp":756.99},{"stockId":1000000931946,"date":"2025-12-14T16:00:00.000Z","cp":758.31},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931946,"cp":751.56},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931946,"cp":743.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931946,"cp":751.47},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931946,"cp":746.79},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931946,"cp":756.31},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931946,"cp":756.27},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931946,"cp":751.38},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931946,"cp":755.42},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931946,"cp":756.72},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931946,"cp":761.11},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931946,"cp":767.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931946,"cp":760.35},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931946,"cp":760.7},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931946,"cp":761.89},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931946,"cp":759.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931946,"cp":756.73},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931946,"cp":769.97},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931946,"cp":775.24},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931946,"cp":773.74},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931946,"cp":778.78},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931946,"cp":786.92},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931946,"cp":792.12},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931946,"cp":786.61},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931946,"cp":791.51},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931946,"cp":793.67},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931946,"cp":775.1},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931946,"cp":775.41},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931946,"cp":774.11},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931946,"cp":771.57},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931946,"cp":779.89},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931946,"cp":773.22},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931946,"cp":766.95},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931946,"cp":774.22},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931946,"cp":771.01},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931946,"cp":777.78},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931946,"cp":763.07},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931946,"cp":763.96},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931946,"cp":762.68},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931946,"cp":772.29},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931946,"cp":767.37},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931946,"cp":777.51},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931946,"cp":784.59},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931946,"cp":796.68},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931946,"cp":795.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931946,"cp":794.13},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931946,"cp":797.14},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931946,"cp":788.31},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931946,"cp":786.89},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931946,"cp":787.23},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931946,"cp":786.09},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931946,"cp":782.78},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931946,"cp":791.75},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931946,"cp":786.24},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931946,"cp":789.99},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931946,"cp":797.7},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931946,"cp":796.98},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931946,"cp":813.83},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931946,"cp":822.25},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931946,"cp":835.04},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931946,"cp":818.47},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931946,"cp":821.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931946,"cp":797.91},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931946,"cp":798.77},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931946,"cp":801.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931946,"cp":778.51},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931946,"cp":771.63},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931946,"cp":768.64},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931946,"cp":784.1},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931946,"cp":788.05},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931946,"cp":790.56},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931946,"cp":785.57},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931946,"cp":791.21},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931946,"cp":807.57},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931946,"cp":785.86},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931946,"cp":777.56},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931946,"cp":777.37},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931946,"cp":766.81},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931946,"cp":761.9},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931946,"cp":759.58},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931946,"cp":756.42},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931946,"cp":751.24},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931946,"cp":760.25},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931946,"cp":761.07},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931946,"cp":762.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931946,"cp":760.82},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931946,"cp":756.49},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931946,"cp":757.65},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931946,"cp":754.91},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931946,"cp":748.48},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931946,"cp":744.95},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931946,"cp":745.37},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931946,"cp":758.49},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931946,"cp":753.2},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931946,"cp":762.32},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931946,"cp":764.5},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931946,"cp":765.26},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931946,"cp":768.5},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931946,"cp":772.07},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931946,"cp":756.92},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931946,"cp":741.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931946,"cp":739.75},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931946,"cp":735.43},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931946,"cp":729.55},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931946,"cp":738.99},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931946,"cp":738.88},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931946,"cp":735.29},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931946,"cp":735.62},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931946,"cp":730.1},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931946,"cp":728.9},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931946,"cp":731.48},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931946,"cp":730.23},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931946,"cp":725.4},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931946,"cp":719.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931946,"cp":716.27},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931946,"cp":714.15},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931946,"cp":715.17},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931946,"cp":718.68},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931946,"cp":716.36},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931946,"cp":710.03},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931946,"cp":711.05},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931946,"cp":711.6},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931946,"cp":717.75},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931946,"cp":724.73},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931946,"cp":725.43},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931946,"cp":732.4},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931946,"cp":738.44},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931946,"cp":746.8},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931946,"cp":732.23},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931946,"cp":734.24},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931946,"cp":722.2},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931946,"cp":721.44},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931946,"cp":736.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931946,"cp":732.41},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931946,"cp":718.74},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931946,"cp":707.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931946,"cp":705.32},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931946,"cp":711.04},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931946,"cp":709.92},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931946,"cp":707.16},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931946,"cp":715.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931946,"cp":721.44},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931946,"cp":724.08},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931946,"cp":714.45},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931946,"cp":710.7},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931946,"cp":715.28},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931946,"cp":714.89},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931946,"cp":706.14},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931946,"cp":705.88},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931946,"cp":707.29},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931946,"cp":709.75},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931946,"cp":710.96},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931946,"cp":710.4},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931946,"cp":705.98},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931946,"cp":707.57},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931946,"cp":704.47},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931946,"cp":711.2},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931946,"cp":714.85},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931946,"cp":710.41},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931946,"cp":721.93},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931946,"cp":714.79},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931946,"cp":711.23},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931946,"cp":720.63},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931946,"cp":721.48},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931946,"cp":727.14},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931946,"cp":729.07},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931946,"cp":725.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931946,"cp":746.22},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931946,"cp":744.35},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931946,"cp":740.99},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931946,"cp":689.79},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931946,"cp":704.34},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931946,"cp":688.8},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931946,"cp":689.55},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931946,"cp":681.46},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931946,"cp":692.04},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931946,"cp":699.56},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931946,"cp":698.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931946,"cp":687.7},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931946,"cp":680.29},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931946,"cp":680.51},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931946,"cp":685.23},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931946,"cp":690.32},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931946,"cp":690.25},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931946,"cp":693.08},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931946,"cp":687.7},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931946,"cp":678.62},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931946,"cp":678.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931946,"cp":684.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931946,"cp":672.06},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931946,"cp":669.93},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931946,"cp":669.52},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931946,"cp":666.28},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931946,"cp":672.68},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931946,"cp":666.92},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931946,"cp":661.18},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931946,"cp":662.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931946,"cp":663.45},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931946,"cp":658.37},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931946,"cp":669.13},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931946,"cp":663.33},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931946,"cp":664.46},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931946,"cp":668.84},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931946,"cp":660.67},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931946,"cp":670.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931946,"cp":670.26},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931946,"cp":669.8},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931946,"cp":657.49},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931946,"cp":656.2},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931946,"cp":660.59},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931946,"cp":660.62},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931946,"cp":658.89},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931946,"cp":657.75},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931946,"cp":662.56},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931946,"cp":657.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931946,"cp":652.96},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931946,"cp":651.27},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931946,"cp":654.47},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931946,"cp":659.8},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931946,"cp":659.97},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931946,"cp":654.02},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931946,"cp":653.71},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931946,"cp":657.46},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931946,"cp":641.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931946,"cp":638.46},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931946,"cp":650.52},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931946,"cp":655.35},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931946,"cp":661.54},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931946,"cp":659.63},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931946,"cp":657.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931946,"cp":671.14},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931946,"cp":684.45},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931946,"cp":694.12},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931946,"cp":702.47},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931946,"cp":690.56},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931946,"cp":693.68},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931946,"cp":699.58},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931946,"cp":694.22},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931946,"cp":704.64},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931946,"cp":707.77},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931946,"cp":707.88},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931946,"cp":713.73},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931946,"cp":724.22},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931946,"cp":731.04},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931946,"cp":742.08},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931946,"cp":727.87},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931946,"cp":715.44},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931946,"cp":705.61},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931946,"cp":711.88},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931946,"cp":708.96},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931946,"cp":711.23},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931946,"cp":722.24},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931946,"cp":714.84},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931946,"cp":704.66},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931946,"cp":696.18},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931946,"cp":699.31},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931946,"cp":693.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931946,"cp":690},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931946,"cp":687.69},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931946,"cp":712.91},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931946,"cp":709},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931946,"cp":704.11},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931946,"cp":697.63},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931946,"cp":703.75},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931946,"cp":713.25},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931946,"cp":731},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931946,"cp":735.92},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931946,"cp":738.31},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931946,"cp":740.04},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931946,"cp":752.1},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931946,"cp":729.88},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931946,"cp":723.52},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931946,"cp":714.01},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931946,"cp":703.4},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931946,"cp":704.41},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931946,"cp":706.55},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931946,"cp":700.26},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931946,"cp":718.05},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931946,"cp":702.23},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931946,"cp":694.54},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931946,"cp":700.05},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931946,"cp":698.96},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931946,"cp":684.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931946,"cp":674.36},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931946,"cp":658.16},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931946,"cp":669.44},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931946,"cp":672.05},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931946,"cp":688.62},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931946,"cp":678.61},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931946,"cp":703.49},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931946,"cp":688.19},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931946,"cp":752.51},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931946,"cp":739.74},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931946,"cp":681.06},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931946,"cp":644.55},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931946,"cp":613.22},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931946,"cp":610.42},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931946,"cp":579.44},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931946,"cp":582.59},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931946,"cp":589.01},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931946,"cp":575.52},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931946,"cp":588.63},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931946,"cp":593.24},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931946,"cp":600.56},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931946,"cp":605.21},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931946,"cp":610.34},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931946,"cp":610.76},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931946,"cp":618.21},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931946,"cp":613.05},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931946,"cp":621.18},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931946,"cp":616.16},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931946,"cp":624.92},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931946,"cp":617.38},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931946,"cp":615.3},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931946,"cp":612.67},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931946,"cp":624.37},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931946,"cp":619.29},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931946,"cp":623.01},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931946,"cp":630.05},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931946,"cp":642.03},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931946,"cp":657.16},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931946,"cp":663.89},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931946,"cp":675.42},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931946,"cp":674.38},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931946,"cp":685.9},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931946,"cp":682.7},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931946,"cp":677.26},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931946,"cp":687.2},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931946,"cp":679.59},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931946,"cp":691.94},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931946,"cp":685.95},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931946,"cp":690.64},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931946,"cp":682.99},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931946,"cp":689.07},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931946,"cp":669.8},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931946,"cp":663.52},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931946,"cp":672.2},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931946,"cp":670.32},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931946,"cp":665.98},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931946,"cp":677.49},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931946,"cp":697.81},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931946,"cp":704.98},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931946,"cp":701.6},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931946,"cp":701.05},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931946,"cp":695.52},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931946,"cp":691.18},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931946,"cp":675.9},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931946,"cp":683.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931946,"cp":676.2},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931946,"cp":670.16},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931946,"cp":683.81},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931946,"cp":687.71},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931946,"cp":681.75},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931946,"cp":697.31},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931946,"cp":700.26},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931946,"cp":707.69},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931946,"cp":690.24},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931946,"cp":692.96},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931946,"cp":698.08},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931946,"cp":694.43},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931946,"cp":696.84},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931946,"cp":712.01},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931946,"cp":709.2},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931946,"cp":714.3},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931946,"cp":724.43},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931946,"cp":728.84},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931946,"cp":734.72},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931946,"cp":730.19},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931946,"cp":753.13},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931946,"cp":755.11}]}