window.pageData = {"fund":{"_id":3000000008149,"stockCode":"008149","name":"山西证券中证红利潜力交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8149,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","indexId":1000001730089,"shortName":"山西证券中证红利潜力ETF联接  ","followedNum":2,"fundCollectionId":4000051010000,"currency":"CNY","masterFundShortName":"山西证券中证红利潜力ETF联接  ","pinyin":"sxzqzzhlqljyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30089","tickerId":1730089,"name":"红利潜力","rebalancingFrequency":"annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51010000","tickerId":51010000,"name":"山西证券股份有限公司"},"hotMetrics":{},"masterSlaveFunds":[]},"index":{"_id":1000001730089,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30089","tickerId":1730089,"source":"csi","fsTableType":"hybrid","name":"红利潜力","csiCode":"H30089","currency":"CNY","series":"thematic","launchDate":"2013-07-01T16:00:00.000Z","lastUpdated":"2025-06-04T00:00:22.050Z","followedNum":546,"description":"中证红利潜力指数选取每股收益、每股未分配利润、净资产收益率等指标的综合排名靠前的50只上市公司证券作为指数样本，以反映分红预期大、分红能力强的上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180030-H30089_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30089factsheet.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利潜力指数","rebalancingFrequency":"annually","hotSpot":"high_dividend","totalReturnIndexId":1000001720089,"constituentsMarkets":["a"],"memoNum":9,"pinyin":"hlql","oldStockCodes":null,"hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"69de58b891021a04e5e57201","stockId":3000000008149,"source":"cn_info","declarationDate":"2020-06-23T16:00:00.000Z","appointmentDate":"2020-03-16T16:00:00.000Z","departureDate":"2020-06-18T16:00:00.000Z","isEmployed":false,"managerId":7260813114150,"manager":{"_id":7260813114150,"name":"章海默","tickerId":260813114150,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801362169","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008149,"stockCode":"008149","name":"山西证券中证红利潜力交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":8149,"exchange":"jj","shortName":"山西证券中证红利潜力ETF联接  ","followedNum":2,"currency":"CNY"},"fundHotMetrics":{},"employedYears":0,"employedMonths":3},{"_id":"69de58b891021a04e5e57202","stockId":3000000008149,"source":"cn_info","declarationDate":"2020-06-23T16:00:00.000Z","appointmentDate":"2020-03-16T16:00:00.000Z","departureDate":"2020-06-18T16:00:00.000Z","isEmployed":false,"managerId":7121017182260,"manager":{"_id":7121017182260,"name":"刘俊清","tickerId":121017182260,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801597652","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000008149,"stockCode":"008149","name":"山西证券中证红利潜力交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":8149,"exchange":"jj","shortName":"山西证券中证红利潜力ETF联接  ","followedNum":2,"currency":"CNY"},"fundHotMetrics":{},"employedYears":0,"employedMonths":3}],"influencesList":[],"netValueList":[],"priceMetricsList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730089,"cp":9855.14},{"stockId":1000001730089,"date":"2026-04-12T16:00:00.000Z","cp":9785.18},{"stockId":1000001730089,"date":"2026-04-09T16:00:00.000Z","cp":9793.69},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730089,"cp":9704.03},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730089,"cp":9775.19},{"stockId":1000001730089,"date":"2026-04-06T16:00:00.000Z","cp":9626.65},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730089,"cp":9659.38},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730089,"cp":9777.75},{"stockId":1000001730089,"date":"2026-03-31T16:00:00.000Z","cp":9801.45},{"stockId":1000001730089,"date":"2026-03-30T16:00:00.000Z","cp":9722.3},{"stockId":1000001730089,"date":"2026-03-29T16:00:00.000Z","cp":9714.47},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730089,"cp":9761.43},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730089,"cp":9667.31},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730089,"cp":9730.94},{"stockId":1000001730089,"date":"2026-03-23T16:00:00.000Z","cp":9707.8},{"stockId":1000001730089,"date":"2026-03-22T16:00:00.000Z","cp":9674.22},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730089,"cp":9931.5},{"stockId":1000001730089,"date":"2026-03-18T16:00:00.000Z","cp":9932.06},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730089,"cp":10010.31},{"stockId":1000001730089,"date":"2026-03-16T16:00:00.000Z","cp":10046.64},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730089,"cp":10021.93},{"stockId":1000001730089,"date":"2026-03-12T16:00:00.000Z","cp":9943.24},{"stockId":1000001730089,"date":"2026-03-11T16:00:00.000Z","cp":9929.29},{"stockId":1000001730089,"date":"2026-03-10T16:00:00.000Z","cp":9915.3},{"stockId":1000001730089,"date":"2026-03-09T16:00:00.000Z","cp":9771.73},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730089,"cp":9685.23},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730089,"cp":9711.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730089,"cp":9640.36},{"stockId":1000001730089,"date":"2026-03-03T16:00:00.000Z","cp":9591.5},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730089,"cp":9737.76},{"stockId":1000001730089,"date":"2026-03-01T16:00:00.000Z","cp":9705.31},{"stockId":1000001730089,"date":"2026-02-26T16:00:00.000Z","cp":9718.15},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730089,"cp":9759.31},{"stockId":1000001730089,"date":"2026-02-24T16:00:00.000Z","cp":9924.66},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730089,"cp":9887.55},{"stockId":1000001730089,"date":"2026-02-12T16:00:00.000Z","cp":9902.67},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730089,"cp":10023.03},{"stockId":1000001730089,"date":"2026-02-10T16:00:00.000Z","cp":10061.31},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730089,"cp":10066.17},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730089,"cp":10096.18},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730089,"cp":10016.77},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730089,"cp":10106.07},{"stockId":1000001730089,"date":"2026-02-03T16:00:00.000Z","cp":10071.9},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730089,"cp":9803.84},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730089,"cp":9732.42},{"stockId":1000001730089,"date":"2026-01-29T16:00:00.000Z","cp":9783.48},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730089,"cp":9909.39},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730089,"cp":9555.12},{"stockId":1000001730089,"date":"2026-01-26T16:00:00.000Z","cp":9605.41},{"stockId":1000001730089,"date":"2026-01-25T16:00:00.000Z","cp":9637.55},{"stockId":1000001730089,"date":"2026-01-22T16:00:00.000Z","cp":9655.33},{"stockId":1000001730089,"date":"2026-01-21T16:00:00.000Z","cp":9719.28},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730089,"cp":9769.9},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730089,"cp":9877.88},{"stockId":1000001730089,"date":"2026-01-18T16:00:00.000Z","cp":9846.62},{"stockId":1000001730089,"date":"2026-01-15T16:00:00.000Z","cp":9865.3},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730089,"cp":9923.03},{"stockId":1000001730089,"date":"2026-01-13T16:00:00.000Z","cp":9946.17},{"stockId":1000001730089,"date":"2026-01-12T16:00:00.000Z","cp":10011.66},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730089,"cp":10063.69},{"stockId":1000001730089,"date":"2026-01-08T16:00:00.000Z","cp":10112.46},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730089,"cp":10092.48},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730089,"cp":10209.21},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730089,"cp":10248.81},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730089,"cp":10164.53},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730089,"cp":9946.23},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730089,"cp":10023.43},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730089,"cp":10055.99},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730089,"cp":10150.31},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730089,"cp":10113.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730089,"cp":10051.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730089,"cp":10107.93},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730089,"cp":10077.64},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730089,"cp":10086.14},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730089,"cp":10078.57},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730089,"cp":10111.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730089,"cp":10025},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730089,"cp":10075.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730089,"cp":10022.7},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730089,"cp":9942.97},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730089,"cp":9946.97},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730089,"cp":9953.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730089,"cp":10089.26},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730089,"cp":10079.58},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730089,"cp":9934.42},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730089,"cp":9935.1503},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730089,"cp":9983.9168},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730089,"cp":10000.85},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730089,"cp":9944.07},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730089,"cp":9928.96},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730089,"cp":9932.59},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730089,"cp":9906.12},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730089,"cp":9857.73},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730089,"cp":9916.72},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730089,"cp":10029.99},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730089,"cp":10111.73},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730089,"cp":10072.01},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730089,"cp":10128.18},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730089,"cp":10204.34},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730089,"cp":10337.51},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730089,"cp":10177.06},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730089,"cp":10129.18},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730089,"cp":10154.99},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730089,"cp":10035.86},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730089,"cp":10036.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730089,"cp":9952.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730089,"cp":9931.63},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730089,"cp":9993.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730089,"cp":9988.62},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730089,"cp":10049.8},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730089,"cp":10057.53},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730089,"cp":9980.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730089,"cp":9994.6},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730089,"cp":9986.25},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730089,"cp":10015.88},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730089,"cp":9938.92},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730089,"cp":9952.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730089,"cp":9914.1},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730089,"cp":9848.16},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730089,"cp":10016.5},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730089,"cp":9946.94},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730089,"cp":9829.75},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730089,"cp":9787.01},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730089,"cp":9893.96},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730089,"cp":9998.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730089,"cp":9930.19},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730089,"cp":9964.86},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730089,"cp":9832.41},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730089,"cp":9887.33},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730089,"cp":9871.83},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730089,"cp":9796.73},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730089,"cp":9826.74},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730089,"cp":9886.46},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730089,"cp":9862.8},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730089,"cp":10034.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730089,"cp":9926.44},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730089,"cp":9989.01},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730089,"cp":9893.76},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730089,"cp":9990.55},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730089,"cp":9894.59},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730089,"cp":9924.09},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730089,"cp":9932.19},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730089,"cp":9854.84},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730089,"cp":9695.65},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730089,"cp":9772.35},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730089,"cp":9837.41},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730089,"cp":9811.65},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730089,"cp":9863.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730089,"cp":9705.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730089,"cp":9712.72},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730089,"cp":9943.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730089,"cp":9963.49},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730089,"cp":9806.81},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730089,"cp":9705.63},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730089,"cp":9680.36},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730089,"cp":9574.66},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730089,"cp":9619.49},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730089,"cp":9585.51},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730089,"cp":9555.68},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730089,"cp":9508.13},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730089,"cp":9493.41},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730089,"cp":9470.37},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730089,"cp":9418.68},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730089,"cp":9441.13},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730089,"cp":9446},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730089,"cp":9431.88},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730089,"cp":9352.27},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730089,"cp":9326.84},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730089,"cp":9339.12},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730089,"cp":9586.65},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730089,"cp":9543.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730089,"cp":9557.93},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730089,"cp":9538.44},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730089,"cp":9662.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730089,"cp":9601.36},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730089,"cp":9557.72},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730089,"cp":9418.19},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730089,"cp":9375.89},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730089,"cp":9294.1},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730089,"cp":9258.8},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730089,"cp":9289.17},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730089,"cp":9330.43},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730089,"cp":9335.44},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730089,"cp":9294.34},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730089,"cp":9228.98},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730089,"cp":9231.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730089,"cp":9193.09},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730089,"cp":9298.47},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730089,"cp":9240.76},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730089,"cp":9190.63},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730089,"cp":9155.36},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730089,"cp":9152.59},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730089,"cp":9172.31},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730089,"cp":9238.22},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730089,"cp":9288.97},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730089,"cp":9201.27},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730089,"cp":9064.95},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730089,"cp":9082.72},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730089,"cp":8997.23},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730089,"cp":9074.9},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730089,"cp":9100.17},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730089,"cp":9099.52},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730089,"cp":9118.52},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730089,"cp":9212.8},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730089,"cp":9287.9},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730089,"cp":9202.81},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730089,"cp":9259.89},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730089,"cp":9278.6},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730089,"cp":9332.83},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730089,"cp":9328.76},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730089,"cp":9322.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730089,"cp":9377.35},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730089,"cp":9429.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730089,"cp":9438.9},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730089,"cp":9405.25},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730089,"cp":9432.08},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730089,"cp":9525.08},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730089,"cp":9591.91},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730089,"cp":9598.85},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730089,"cp":9534.34},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730089,"cp":9463.46},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730089,"cp":9503.23},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730089,"cp":9583.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730089,"cp":9640.75},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730089,"cp":9471.21},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730089,"cp":9467.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730089,"cp":9364.97},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730089,"cp":9340.74},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730089,"cp":9244.28},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730089,"cp":9170.85},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730089,"cp":9133.41},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730089,"cp":9144.62},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730089,"cp":9177.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730089,"cp":9191.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730089,"cp":9204.35},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730089,"cp":9164.24},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730089,"cp":9159.7},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730089,"cp":9149.95},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730089,"cp":9167.15},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730089,"cp":9187.97},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730089,"cp":9162.97},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730089,"cp":9155.78},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730089,"cp":9095.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730089,"cp":9121.75},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730089,"cp":9131.39},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730089,"cp":9040.13},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730089,"cp":9030.13},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730089,"cp":8791.47},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730089,"cp":9357.23},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730089,"cp":9395.2},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730089,"cp":9403.87},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730089,"cp":9448.76},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730089,"cp":9501.85},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730089,"cp":9538.4},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730089,"cp":9485.79},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730089,"cp":9511.8},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730089,"cp":9488.7},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730089,"cp":9418.48},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730089,"cp":9513.24},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730089,"cp":9685.22},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730089,"cp":9649.02},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730089,"cp":9626.94},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730089,"cp":9654.45},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730089,"cp":9296.17},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730089,"cp":9273.05},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730089,"cp":9335.09},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730089,"cp":9277.68},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730089,"cp":9290.33},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730089,"cp":9277.62},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730089,"cp":9137.3},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730089,"cp":9137.77},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730089,"cp":9195.15},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730089,"cp":9217.85},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730089,"cp":9308.68},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730089,"cp":9204.63},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730089,"cp":9137.19},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730089,"cp":9281.12},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730089,"cp":9272.61},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730089,"cp":9235.64},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730089,"cp":9299.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730089,"cp":9280.88},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730089,"cp":9341.22},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730089,"cp":9377.81},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730089,"cp":9292.38},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730089,"cp":9233.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730089,"cp":9166.2},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730089,"cp":9240.13},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730089,"cp":9260.91},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730089,"cp":9120.02},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730089,"cp":9066.66},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730089,"cp":9234.04},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730089,"cp":9222.4},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730089,"cp":9188.95},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730089,"cp":9132.54},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730089,"cp":9279.7},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730089,"cp":9324.78},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730089,"cp":9254.87},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730089,"cp":9222.29},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730089,"cp":9231.43},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730089,"cp":9291.07},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730089,"cp":9110.65},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730089,"cp":9156.01},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730089,"cp":9297.13},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730089,"cp":9314.04},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730089,"cp":9293.63},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730089,"cp":9334.86},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730089,"cp":9400.53},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730089,"cp":9485.21},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730089,"cp":9693.38},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730089,"cp":9761.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730089,"cp":9717.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730089,"cp":9727.3},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730089,"cp":9783.06},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730089,"cp":9782.49},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730089,"cp":9672.92},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730089,"cp":9638.85},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730089,"cp":9749.08},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730089,"cp":9799.01},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730089,"cp":9779.98},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730089,"cp":9709.43},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730089,"cp":9765.35},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730089,"cp":10025.85},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730089,"cp":9932.24},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730089,"cp":9893.99},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730089,"cp":9793.43},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730089,"cp":9820.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730089,"cp":9712.29},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730089,"cp":9758.44},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730089,"cp":9735.1},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730089,"cp":9677},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730089,"cp":9622.64},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730089,"cp":9564.01},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730089,"cp":9653.76},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730089,"cp":9524.27},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730089,"cp":9484.6},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730089,"cp":9535.18},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730089,"cp":9833},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730089,"cp":9842.98},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730089,"cp":9836.58},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730089,"cp":9837.05},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730089,"cp":9846.49},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730089,"cp":9995.02},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730089,"cp":10083.68},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730089,"cp":10026.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730089,"cp":10113.15},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730089,"cp":10225.79},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730089,"cp":10357.37},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730089,"cp":9981.93},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730089,"cp":10146.28},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730089,"cp":9958.18},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730089,"cp":9869.68},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730089,"cp":9818.09},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730089,"cp":9867.86},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730089,"cp":10000.88},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730089,"cp":10091.71},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730089,"cp":10034.41},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730089,"cp":10003.65},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730089,"cp":10084.55},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730089,"cp":9975.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730089,"cp":9856.81},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730089,"cp":9883.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730089,"cp":9679.45},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730089,"cp":9838.51},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730089,"cp":9923.95},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730089,"cp":10212.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730089,"cp":10070.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730089,"cp":10288.33},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730089,"cp":9955},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730089,"cp":10823.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730089,"cp":10497.72},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730089,"cp":9755.08},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730089,"cp":9420.53},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730089,"cp":8904.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730089,"cp":8769.89},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730089,"cp":8387.09},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730089,"cp":8331},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730089,"cp":8296.37},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730089,"cp":8246.22},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730089,"cp":8155.61},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730089,"cp":8168.55},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730089,"cp":8221.25},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730089,"cp":8225.13},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730089,"cp":8218.56},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730089,"cp":8375.65},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730089,"cp":8483.94},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730089,"cp":8479},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730089,"cp":8541.2},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730089,"cp":8506.65},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730089,"cp":8607.02},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730089,"cp":8408.39},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730089,"cp":8383.94},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730089,"cp":8509.14},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730089,"cp":8507.75},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730089,"cp":8525.77},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730089,"cp":8412.29},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730089,"cp":8437.22},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730089,"cp":8452.12},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730089,"cp":8527.25},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730089,"cp":8521.51},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730089,"cp":8484.78},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730089,"cp":8366.19},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730089,"cp":8429.58},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730089,"cp":8466.83},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730089,"cp":8435.09},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730089,"cp":8461.15},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730089,"cp":8425.09},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730089,"cp":8383.03},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730089,"cp":8454.4},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730089,"cp":8462.12},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730089,"cp":8510.46},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730089,"cp":8612.49},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730089,"cp":8377.01},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730089,"cp":8493.27},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730089,"cp":8570.02},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730089,"cp":8538.08},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730089,"cp":8573.69},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730089,"cp":8656.92},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730089,"cp":8848.02},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730089,"cp":8937.95},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730089,"cp":8880.56},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730089,"cp":8827.02},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730089,"cp":8773.03},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730089,"cp":8815.19},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730089,"cp":8780.77},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730089,"cp":8774.68},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730089,"cp":8681.58},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730089,"cp":8763.29},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730089,"cp":8704.35},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730089,"cp":8826.35},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730089,"cp":8905.54},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730089,"cp":8929.33},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730089,"cp":8972.1},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730089,"cp":8956.08},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730089,"cp":8914.02},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730089,"cp":8964.02},{"stockId":1000001730089,"date":"2024-06-25T16:00:00.000Z","cp":9027.12},{"stockId":1000001730089,"date":"2024-06-24T16:00:00.000Z","cp":9038.76},{"stockId":1000001730089,"date":"2024-06-23T16:00:00.000Z","cp":9049.86},{"stockId":1000001730089,"date":"2024-06-20T16:00:00.000Z","cp":9074.03},{"stockId":1000001730089,"date":"2024-06-19T16:00:00.000Z","cp":9121.25},{"stockId":1000001730089,"date":"2024-06-18T16:00:00.000Z","cp":9135.63},{"stockId":1000001730089,"date":"2024-06-17T16:00:00.000Z","cp":9207.87},{"stockId":1000001730089,"date":"2024-06-16T16:00:00.000Z","cp":9231.1},{"stockId":1000001730089,"date":"2024-06-13T16:00:00.000Z","cp":9340.23},{"stockId":1000001730089,"date":"2024-06-12T16:00:00.000Z","cp":9279.21},{"stockId":1000001730089,"date":"2024-06-11T16:00:00.000Z","cp":9362.38},{"stockId":1000001730089,"date":"2024-06-10T16:00:00.000Z","cp":9311.74},{"stockId":1000001730089,"date":"2024-06-06T16:00:00.000Z","cp":9418.15},{"stockId":1000001730089,"date":"2024-06-05T16:00:00.000Z","cp":9488.05},{"stockId":1000001730089,"date":"2024-06-04T16:00:00.000Z","cp":9449.09},{"stockId":1000001730089,"date":"2024-06-03T16:00:00.000Z","cp":9506.66},{"stockId":1000001730089,"date":"2024-06-02T16:00:00.000Z","cp":9525.59},{"stockId":1000001730089,"date":"2024-05-30T16:00:00.000Z","cp":9485.45},{"stockId":1000001730089,"date":"2024-05-29T16:00:00.000Z","cp":9534.12},{"stockId":1000001730089,"date":"2024-05-28T16:00:00.000Z","cp":9635.54},{"stockId":1000001730089,"date":"2024-05-27T16:00:00.000Z","cp":9634.15},{"stockId":1000001730089,"date":"2024-05-26T16:00:00.000Z","cp":9673.13},{"stockId":1000001730089,"date":"2024-05-23T16:00:00.000Z","cp":9597.44},{"stockId":1000001730089,"date":"2024-05-22T16:00:00.000Z","cp":9708.08},{"stockId":1000001730089,"date":"2024-05-21T16:00:00.000Z","cp":9766.48},{"stockId":1000001730089,"date":"2024-05-20T16:00:00.000Z","cp":9765.8},{"stockId":1000001730089,"date":"2024-05-19T16:00:00.000Z","cp":9747.91},{"stockId":1000001730089,"date":"2024-05-16T16:00:00.000Z","cp":9690.41},{"stockId":1000001730089,"date":"2024-05-15T16:00:00.000Z","cp":9588.54},{"stockId":1000001730089,"date":"2024-05-14T16:00:00.000Z","cp":9554.24},{"stockId":1000001730089,"date":"2024-05-13T16:00:00.000Z","cp":9588.76},{"stockId":1000001730089,"date":"2024-05-12T16:00:00.000Z","cp":9672.51},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730089,"cp":9729.36},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730089,"cp":9703.57},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730089,"cp":9671.39},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730089,"cp":9677.27},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730089,"cp":9658.76},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730089,"cp":9493.49},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730089,"cp":9469},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730089,"cp":9410.58},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730089,"cp":9332.06},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730089,"cp":9322.36},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730089,"cp":9329.89},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730089,"cp":9385.48},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730089,"cp":9427.59},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730089,"cp":9472.19},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730089,"cp":9415.42},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730089,"cp":9347.68}]}