window.pageData = {"fund":{"_id":3000000022434,"stockCode":"022434","masterFundShortName":"南方中证A500ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22434,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方中证A500ETF联接A","name":"南方中证A500交易型开放式指数证券投资基金联接基金","pinyin":"nfzza500jyxkfszszqtzjjljjj","fundCollectionId":4000050020000,"followedNum":7,"setUpAssetScale":1519791280.39,"setUpDate":"2024-11-11T16:00:00.000Z","setUpShares":1519791280.39,"inceptionDate":"2024-11-14T16:00:00.000Z","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000510,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"name":"中证A500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"朱恒红","stockType":"fund_manager","stockCode":"db20781881","exchange":"fm","tickerId":260808200190}],"targetFunds":[{"shortName":"南方中证A500ETF","stockType":"fund","stockCode":"159352","exchange":"sz","tickerId":159352}],"hotMetrics":{"fss":{"stockId":3000000022434,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.1033,"f_ind_h_s_r":0.8967,"f_h_a":28485},"fpr":{"stockId":3000000022434,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.5798455182324411,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.4654450261780105,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.501967095851216,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.23612791702679342,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.49107142857142855,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.5084369449378331},"fp":{"stockId":3000000022434,"type":"fp","f_cagr_p_r_fs":0.1898225895143817,"f_p_r_d1":-0.0027021617293834232,"f_cagr_p_r_fs_sic":137,"f_cagr_p_r_fs_sirp":0.5661764705882353,"f_p_r_m1":0.012778268906212364,"f_p_r_m1_sic":134,"f_p_r_m1_sirp":0.5939849624060151,"f_p_r_fys":0.044162730963625885,"f_p_r_fys_sic":107,"f_p_r_fys_sirp":0.5471698113207547,"f_p_r_m3":0.0028648734680885024,"f_p_r_m3_sic":70,"f_p_r_m3_sirp":0.5072463768115942,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_m6":0.0686000169592127,"f_p_r_y1":0.3452486328746316},"ff":{"stockId":3000000022434,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-10-13T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022434,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.2602,"f_nv_cr":0.012452799871454978},"f_as":{"stockId":3000000022434,"type":"f_as","f_tas":2278796739.2775,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022435,"name":"南方中证A500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","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022435","tickerId":22435,"shortName":"南方中证A500ETF联接C","currency":"CNY","__csrcFundId":14427,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:40.072Z","inceptionDate":"2024-11-14T16:00:00.000Z","pinyin":"nfzza500jyxkfszszqtzjjljjj","fundCollectionId":4000050020000,"followedNum":3,"__indexSourceEastMoney":1,"indexId":1000000000510},{"_id":3000000022918,"name":"南方中证A500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","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022918","tickerId":22918,"shortName":"南方中证A500ETF联接Y","currency":"CNY","__csrcFundId":14427,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:40.045Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"nfzza500jyxkfszszqtzjjljjj","followedNum":9,"fundCollectionId":4000050020000,"__indexSourceEastMoney":1,"indexId":1000000000510}],"bondHoldings":[{"_id":"69723b7c1987889646e728f7","date":"2025-12-30T16:00:00.000Z","fundId":3000000022434,"stockCode":"019792","stockName":"25国债19","holdings":1400000,"marketCap":140454865,"netValueRatio":0.025,"lastUpdated":"2026-01-22T15:00:12.231Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b7c1987889646e728f8","date":"2025-12-30T16:00:00.000Z","fundId":3000000022434,"stockCode":"019773","stockName":"25国债08","holdings":699000,"marketCap":70605741,"netValueRatio":0.0126,"lastUpdated":"2026-01-22T15:00:12.234Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000510,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000510","csiCode":"000510","tickerId":510,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证A500","followedNum":2028,"lastUpdated":"2025-01-08T23:14:06.039Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A500指数从各行业选取市值较大、流动性较好的500只证券作为指数样本，以反映各行业最具代表性上市公司证券的整体表现。","fullName":"中证A500指数","launchDate":"2024-09-22T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000510factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000510_Index_Methodology_cn.pdf","totalReturnIndexId":1000005101010,"pinyin":"zza500","memoNum":66,"hotSpots":[""]},"managerEmploymentList":[{"_id":"69e103100438a5f6190ad78a","stockId":3000000022434,"source":"cn_info","declarationDate":"2024-11-12T16:00:00.000Z","appointmentDate":"2024-11-11T16:00:00.000Z","isEmployed":true,"managerId":7260808200190,"manager":{"_id":7260808200190,"name":"朱恒红","tickerId":260808200190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781881","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022434,"stockCode":"022434","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":22434,"currency":"CNY","exchange":"jj","shortName":"南方中证A500ETF联接A","name":"南方中证A500交易型开放式指数证券投资基金联接基金","followedNum":7,"inceptionDate":"2024-11-14T16:00:00.000Z","memoNum":1},"fundHotMetrics":{"stockId":3000000022434,"type":"f_as","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-10-13T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":2278796739.2775,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.0442,"managerCagr":0.1898,"managerTotalProfit":0.2798,"indexYearStartProfit":0.0481,"indexCagr":0.1779,"indexTotalProfit":0.2616}],"influencesList":[{"stockId":3000000022434,"date":"2025-07-13T16:00:00.000Z","exDate":"2025-07-13T16:00:00.000Z","dividend":0.008,"currency":"CNY","influenceDate":"2025-07-13T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2602},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2447},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2502},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2356},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2337},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2165},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2226},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1783},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1765},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1865},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.202},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1816},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1954},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1966},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1869},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2033},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1848},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1694},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2085},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2144},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2376},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2307},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2443},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2462},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.255},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2615},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2554},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2381},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2493},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2461},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2341},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2457},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2752},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2715},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2708},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2721},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2607},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2468},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2634},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2579},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2595},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2585},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2368},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2413},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.255},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2482},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2268},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2581},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2724},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2688},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2647},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2637},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2656},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2609},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2594},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2547},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2599},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2566},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2612},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2586},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2586},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2682},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2546},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2444},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2505},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2507},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.231},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2069},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2102},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2064},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2119},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2056},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2024},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1964},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1939},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.181},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1746},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1813},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1599},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1751},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1829},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1737},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.183},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1825},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1889},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1793},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1688},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1644},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1707},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1776},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1645},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1595},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1609},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1548},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1429},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1412},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1715},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1791},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1759},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1846},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1894},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2085},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1922},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.195},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2045},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2018},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2041},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1874},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1831},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.193},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1909},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2051},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2152},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1999},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2061},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1914},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1752},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.172},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1764},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1582},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1513},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1793},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1797},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1629},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.183},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1882},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.2145},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1965},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1882},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1718},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1847},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1767},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1613},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1635},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1587},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1588},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1706},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1619},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1615},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1583},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1627},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1367},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1344},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1434},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1383},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1096},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1363},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1434},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1557},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1463},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1369},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1166},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1321},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1337},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.1106},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0882},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0854},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0734},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0778},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0671},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0575},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0609},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0511},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0468},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0398},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0419},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0424},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0384},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0318},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0274},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0317},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0491},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0514},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0463},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0434},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0467},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0377},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0386},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0302},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.023},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.017},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0079},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0098},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.008},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0071},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0036},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9991},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0013},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9917},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.996},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9947},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9888},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9907},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9894},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9828},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9851},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9877},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9745},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9624},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9587},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9593},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9674},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9664},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9677},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9655},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9719},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9712},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9645},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9699},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9662},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9666},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9633},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9588},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9571},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9627},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9556},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.957},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9624},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.966},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9732},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9758},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9714},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9658},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9679},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9709},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9804},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.972},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9716},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9601},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9636},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9583},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9536},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9418},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9408},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9409},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9431},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9414},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9434},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9417},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9427},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9365},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9362},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9368},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.936},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9371},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9337},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9287},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9157},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.905},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.8929},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9639},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9711},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9723},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9713},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9784},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9834},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9807},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9836},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9853},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9815},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9967},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.005},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0064},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0029},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0042},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9829},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9885},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9916},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9887},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9913},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9943},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9797},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9761},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9756},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9746},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.996},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9961},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9884},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9989},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0009},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9873},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9886},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9795},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9901},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.989},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9799},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9843},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9744},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9791},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9751},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9619},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9473},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9494},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9545},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9459},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9462},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9542},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9528},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9482},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9445},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9431},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9497},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9243},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9258},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9374},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9382},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9405},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9327},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9342},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9468},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9738},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9907},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9877},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9889},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9865},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9884},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9772},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9797},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9819},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9799},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9747},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9748},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9812},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":1.0035},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9949},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9947},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9883},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9906},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9782},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9791},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9851},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9855},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9761},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9656},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9738},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9579},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9617},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9656},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022434,"lxr_nv_fc":0.9847}],"priceMetricsList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000510,"cp":5913.84},{"stockId":1000000000510,"date":"2026-04-15T16:00:00.000Z","cp":5914.06},{"stockId":1000000000510,"date":"2026-04-14T16:00:00.000Z","cp":5837.45},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000510,"cp":5865.35},{"stockId":1000000000510,"date":"2026-04-12T16:00:00.000Z","cp":5792.78},{"stockId":1000000000510,"date":"2026-04-09T16:00:00.000Z","cp":5783.05},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000510,"cp":5698.95},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000510,"cp":5728.38},{"stockId":1000000000510,"date":"2026-04-06T16:00:00.000Z","cp":5510.74},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000510,"cp":5501.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000510,"cp":5550.74},{"stockId":1000000000510,"date":"2026-03-31T16:00:00.000Z","cp":5626.33},{"stockId":1000000000510,"date":"2026-03-30T16:00:00.000Z","cp":5526.73},{"stockId":1000000000510,"date":"2026-03-29T16:00:00.000Z","cp":5594.45},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000510,"cp":5600.34},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000510,"cp":5552.78},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000510,"cp":5633.1},{"stockId":1000000000510,"date":"2026-03-23T16:00:00.000Z","cp":5542.36},{"stockId":1000000000510,"date":"2026-03-22T16:00:00.000Z","cp":5466.9},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000510,"cp":5659.05},{"stockId":1000000000510,"date":"2026-03-18T16:00:00.000Z","cp":5688.63},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000510,"cp":5802.65},{"stockId":1000000000510,"date":"2026-03-16T16:00:00.000Z","cp":5767.73},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000510,"cp":5835.28},{"stockId":1000000000510,"date":"2026-03-12T16:00:00.000Z","cp":5844.62},{"stockId":1000000000510,"date":"2026-03-11T16:00:00.000Z","cp":5888.21},{"stockId":1000000000510,"date":"2026-03-10T16:00:00.000Z","cp":5919.99},{"stockId":1000000000510,"date":"2026-03-09T16:00:00.000Z","cp":5890},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000510,"cp":5804.09},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000510,"cp":5859.12},{"stockId":1000000000510,"date":"2026-03-04T16:00:00.000Z","cp":5843.49},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000510,"cp":5784.57},{"stockId":1000000000510,"date":"2026-03-02T16:00:00.000Z","cp":5840.58},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000510,"cp":5984.75},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000510,"cp":5965.35},{"stockId":1000000000510,"date":"2026-02-25T16:00:00.000Z","cp":5961.51},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000510,"cp":5967.3},{"stockId":1000000000510,"date":"2026-02-23T16:00:00.000Z","cp":5910.73},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000510,"cp":5840.73},{"stockId":1000000000510,"date":"2026-02-11T16:00:00.000Z","cp":5923.15},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000510,"cp":5896.15},{"stockId":1000000000510,"date":"2026-02-09T16:00:00.000Z","cp":5903.47},{"stockId":1000000000510,"date":"2026-02-08T16:00:00.000Z","cp":5899.22},{"stockId":1000000000510,"date":"2026-02-05T16:00:00.000Z","cp":5792.01},{"stockId":1000000000510,"date":"2026-02-04T16:00:00.000Z","cp":5817.6},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000510,"cp":5886.58},{"stockId":1000000000510,"date":"2026-02-02T16:00:00.000Z","cp":5852.15},{"stockId":1000000000510,"date":"2026-02-01T16:00:00.000Z","cp":5742.49},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000510,"cp":5898.13},{"stockId":1000000000510,"date":"2026-01-28T16:00:00.000Z","cp":5968.91},{"stockId":1000000000510,"date":"2026-01-27T16:00:00.000Z","cp":5951.1},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000510,"cp":5930.42},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000510,"cp":5925.53},{"stockId":1000000000510,"date":"2026-01-22T16:00:00.000Z","cp":5935.11},{"stockId":1000000000510,"date":"2026-01-21T16:00:00.000Z","cp":5911.78},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000510,"cp":5904.57},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000510,"cp":5878.74},{"stockId":1000000000510,"date":"2026-01-18T16:00:00.000Z","cp":5905.94},{"stockId":1000000000510,"date":"2026-01-15T16:00:00.000Z","cp":5889.35},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000510,"cp":5914.56},{"stockId":1000000000510,"date":"2026-01-13T16:00:00.000Z","cp":5901.2},{"stockId":1000000000510,"date":"2026-01-12T16:00:00.000Z","cp":5901.21},{"stockId":1000000000510,"date":"2026-01-11T16:00:00.000Z","cp":5948.7},{"stockId":1000000000510,"date":"2026-01-08T16:00:00.000Z","cp":5881.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000510,"cp":5830.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000510,"cp":5860.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000510,"cp":5860.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000510,"cp":5763.3},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000510,"cp":5642.82},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000510,"cp":5658.69},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000510,"cp":5640.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000510,"cp":5667.82},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000510,"cp":5636.74},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000510,"cp":5622.52},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000510,"cp":5592.43},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000510,"cp":5580.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000510,"cp":5516.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000510,"cp":5486.26},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000510,"cp":5520.78},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000510,"cp":5414.93},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000510,"cp":5490.12},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000510,"cp":5530.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000510,"cp":5486.31},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000510,"cp":5532.59},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000510,"cp":5530.03},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000510,"cp":5561.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000510,"cp":5513.75},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000510,"cp":5461.75},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000510,"cp":5440.62},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000510,"cp":5471.19},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000510,"cp":5505.28},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000510,"cp":5440.94},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000510,"cp":5415.93},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000510,"cp":5422.52},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000510,"cp":5392.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000510,"cp":5334.31},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000510,"cp":5325.99},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000510,"cp":5475.55},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000510,"cp":5512.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000510,"cp":5496.54},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000510,"cp":5540.11},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000510,"cp":5563.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000510,"cp":5654.44},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000510,"cp":5574.51},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000510,"cp":5588.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000510,"cp":5635.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000510,"cp":5622.12},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000510,"cp":5633.52},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000510,"cp":5548.07},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000510,"cp":5535.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000510,"cp":5594.41},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000510,"cp":5583.72},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000510,"cp":5653.75},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000510,"cp":5703.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000510,"cp":5628.29},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000510,"cp":5658.85},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000510,"cp":5586.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000510,"cp":5510.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000510,"cp":5494.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000510,"cp":5516.48},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000510,"cp":5427.08},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000510,"cp":5392.97},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000510,"cp":5531.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000510,"cp":5534.09},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000510,"cp":5451.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000510,"cp":5550.3},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000510,"cp":5577.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000510,"cp":5708.29},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000510,"cp":5618.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000510,"cp":5579.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000510,"cp":5497.73},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000510,"cp":5561.13},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000510,"cp":5521.82},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000510,"cp":5446.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000510,"cp":5457.29},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000510,"cp":5433.29},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000510,"cp":5433.76},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000510,"cp":5492.41},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000510,"cp":5449.98},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000510,"cp":5448.41},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000510,"cp":5432.21},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000510,"cp":5454.27},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000510,"cp":5325.81},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000510,"cp":5314.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000510,"cp":5358.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000510,"cp":5333.07},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000510,"cp":5192.02},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000510,"cp":5323.49},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000510,"cp":5358.44},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000510,"cp":5418.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000510,"cp":5372.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000510,"cp":5327.88},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000510,"cp":5227.98},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000510,"cp":5304.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000510,"cp":5311.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000510,"cp":5198.91},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000510,"cp":5089.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000510,"cp":5075.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000510,"cp":5016.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000510,"cp":5038.68},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000510,"cp":4985.83},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000510,"cp":4939.05},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000510,"cp":4956.03},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000510,"cp":4907.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000510,"cp":4886.84},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000510,"cp":4852.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000510,"cp":4864.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000510,"cp":4866.34},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000510,"cp":4846.51},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000510,"cp":4814.07},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000510,"cp":4792.42},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000510,"cp":4813.39},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000510,"cp":4899.2},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000510,"cp":4910.19},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000510,"cp":4885.77},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000510,"cp":4871.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000510,"cp":4888.72},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000510,"cp":4844.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000510,"cp":4849.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000510,"cp":4808.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000510,"cp":4773.24},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000510,"cp":4749.74},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000510,"cp":4707.35},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000510,"cp":4717.89},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000510,"cp":4709.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000510,"cp":4707.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000510,"cp":4696.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000510,"cp":4676.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000510,"cp":4687.58},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000510,"cp":4639.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000510,"cp":4662.51},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000510,"cp":4656.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000510,"cp":4627.66},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000510,"cp":4636.79},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000510,"cp":4630.45},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000510,"cp":4601.77},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000510,"cp":4614.44},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000510,"cp":4631.27},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000510,"cp":4570.19},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000510,"cp":4509.89},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000510,"cp":4492.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000510,"cp":4499.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000510,"cp":4540.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000510,"cp":4537.18},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000510,"cp":4543.99},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000510,"cp":4532.8},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000510,"cp":4566.6},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000510,"cp":4567.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000510,"cp":4536.05},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000510,"cp":4562.77},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000510,"cp":4545.1},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000510,"cp":4549.54},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000510,"cp":4533.83},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000510,"cp":4512.07},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000510,"cp":4503.46},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000510,"cp":4532.18},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000510,"cp":4497.62},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000510,"cp":4504.86},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000510,"cp":4531.73},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000510,"cp":4549.89},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000510,"cp":4585.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000510,"cp":4599.67},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000510,"cp":4579.38},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000510,"cp":4552.41},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000510,"cp":4563.02},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000510,"cp":4578.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000510,"cp":4626.07},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000510,"cp":4584.7},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000510,"cp":4583.19},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000510,"cp":4526.24},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000510,"cp":4543.64},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000510,"cp":4517.5},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000510,"cp":4494.63},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000510,"cp":4435.81},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000510,"cp":4431.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000510,"cp":4432.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000510,"cp":4443.17},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000510,"cp":4435.18},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000510,"cp":4444.97},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000510,"cp":4436.51},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000510,"cp":4444.33},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000510,"cp":4413.14},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000510,"cp":4412.42},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000510,"cp":4415.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000510,"cp":4412.31},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000510,"cp":4417.52},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000510,"cp":4400.64},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000510,"cp":4376.28},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000510,"cp":4311.84},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000510,"cp":4259.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000510,"cp":4199.09},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000510,"cp":4554.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000510,"cp":4590.67},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000510,"cp":4596.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000510,"cp":4591.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000510,"cp":4627.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000510,"cp":4652.07},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000510,"cp":4638.73},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000510,"cp":4653.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000510,"cp":4661.75},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000510,"cp":4642.74},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000510,"cp":4718.18},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000510,"cp":4758.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000510,"cp":4765.55},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000510,"cp":4748.1},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000510,"cp":4755.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000510,"cp":4648.53},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000510,"cp":4676.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000510,"cp":4692.04},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000510,"cp":4677.52},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000510,"cp":4690.56},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000510,"cp":4704.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000510,"cp":4632.25},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000510,"cp":4613.8},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000510,"cp":4611.58},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000510,"cp":4606.36},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000510,"cp":4712.33},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000510,"cp":4712.62},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.99},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000510,"cp":4725.35},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000510,"cp":4734.86},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000510,"cp":4667.88},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000510,"cp":4674.28},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000510,"cp":4629.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000510,"cp":4681.52},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000510,"cp":4675.97},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000510,"cp":4630.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000510,"cp":4652.67},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000510,"cp":4603.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000510,"cp":4627.01},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000510,"cp":4606.19},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000510,"cp":4540.92},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000510,"cp":4468.24},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000510,"cp":4478.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000510,"cp":4504.01},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000510,"cp":4463.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000510,"cp":4466.66},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000510,"cp":4507.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000510,"cp":4499.54},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000510,"cp":4476.98},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000510,"cp":4458.96},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000510,"cp":4452.02},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000510,"cp":4484.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000510,"cp":4358.2},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000510,"cp":4365.54},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000510,"cp":4424.24},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000510,"cp":4428.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000510,"cp":4440.99},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000510,"cp":4402.91},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000510,"cp":4411.04},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000510,"cp":4473.66},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000510,"cp":4608.94},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000510,"cp":4693.23},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000510,"cp":4678.68},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000510,"cp":4684.84},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.14},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000510,"cp":4682.22},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000510,"cp":4626.14},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000510,"cp":4639.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000510,"cp":4653.51},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000510,"cp":4643.69},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000510,"cp":4616.95},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000510,"cp":4617.17},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000510,"cp":4649.95},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000510,"cp":4759.41},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000510,"cp":4717.18},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000510,"cp":4715.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000510,"cp":4682.52},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000510,"cp":4694.33},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000510,"cp":4631.03},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000510,"cp":4635.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000510,"cp":4666.91},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000510,"cp":4669.07},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000510,"cp":4620.27},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000510,"cp":4565.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000510,"cp":4608.38},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000510,"cp":4524.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000510,"cp":4544.75},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000510,"cp":4566.55},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000510,"cp":4716.76},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000510,"cp":4715.84},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000510,"cp":4692.88},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000510,"cp":4648.17},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000510,"cp":4687.89},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000510,"cp":4779.67},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000510,"cp":4883.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000510,"cp":4862.39},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000510,"cp":4913.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000510,"cp":4860.88},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000510,"cp":4893.31},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000510,"cp":4775.62},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000510,"cp":4789.76},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000510,"cp":4665.2},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000510,"cp":4597.45},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000510,"cp":4614.79},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000510,"cp":4603.98},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000510,"cp":4628.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000510,"cp":4674.82},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000510,"cp":4655.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000510,"cp":4610.74},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000510,"cp":4664.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000510,"cp":4644.92},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000510,"cp":4614.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000510,"cp":4581.32},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000510,"cp":4418.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000510,"cp":4464.92},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000510,"cp":4495.57},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000510,"cp":4609.55},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000510,"cp":4516.47},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000510,"cp":4661.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000510,"cp":4630.94},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000510,"cp":4981.3},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000510,"cp":4684.89},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000510,"cp":4298.56},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000510,"cp":4103.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000510,"cp":3937.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000510,"cp":3885.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000510,"cp":3725.78}]}