window.pageData = {"fund":{"_id":3000000022467,"stockCode":"022467","masterFundShortName":"国泰海通中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22467,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰海通中证A500指数增强A","name":"国泰海通中证A500指数增强型证券投资基金","pinyin":"gthtzza500zszqxzqtzjj","fundCollectionId":4000052120000,"setUpAssetScale":921564737.07,"setUpDate":"2024-12-16T16:00:00.000Z","setUpShares":921564737.07,"inceptionDate":"2024-12-19T16:00:00.000Z","followedNum":4,"memoNum":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":"52120000","tickerId":52120000,"name":"上海国泰海通证券资产管理有限公司"},"managers":[{"name":"胡崇海","stockType":"fund_manager","stockCode":"db20673613","exchange":"fm","tickerId":80308211550}],"hotMetrics":{"fss":{"stockId":3000000022467,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.37479999999999997,"f_ind_h_s_r":0.6252,"f_h_a":11770,"f_ind_h_s_r_c_hy":0.0706,"f_ins_h_s_r_c_hy":-0.07060000000000005,"f_ind_h_s_r_c_1y":-0.18270000000000008,"f_ins_h_s_r_c_1y":0.18269999999999995},"fpr":{"stockId":3000000022467,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.30752649541943594,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.2792321116928447,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.1303370786516854,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.23184257602862254,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.32484802431610943,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.39986678507992895},"fp":{"stockId":3000000022467,"type":"fp","f_cagr_p_r_fs":0.28128531232739595,"f_p_r_d1":-0.0030941790756140453,"f_cagr_p_r_fs_sic":137,"f_cagr_p_r_fs_sirp":0.16176470588235295,"f_p_r_fys":0.08753232505289543,"f_p_r_fys_sic":107,"f_p_r_fys_sirp":0.11320754716981132,"f_p_r_m1":0.030366025688618237,"f_p_r_m1_sic":134,"f_p_r_m1_sirp":0.9022556390977443,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_m3":0.03420523138833009,"f_p_r_m6":0.11103994876310952,"f_p_r_y1":0.42631038026721524},"ff":{"stockId":3000000022467,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000022467,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.3878,"f_nv_cr":0.016256590509666102},"f_as":{"stockId":3000000022467,"type":"f_as","f_tas":1310904009.4052,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022468,"name":"国泰海通中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022468","tickerId":22468,"shortName":"国泰君安中证A500指数增强C","currency":"CNY","__csrcFundId":14494,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:39.862Z","inceptionDate":"2024-12-19T16:00:00.000Z","pinyin":"gthtzza500zszqxzqtzjj","fundCollectionId":4000052120000,"__indexSourceEastMoney":1,"followedNum":4,"indexId":1000000000510},{"_id":3000000025420,"name":"国泰海通中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025420","tickerId":25420,"shortName":"国泰君安中证A500指数增强D","currency":"CNY","__csrcFundId":14494,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-10-10T22:43:00.882Z","inceptionDate":"2025-08-31T16:00:00.000Z","pinyin":"gthtzza500zszqxzqtzjj","fundCollectionId":4000052120000}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022467,"stockId":601318,"holdings":1299500,"marketCap":88885800,"netValueRatio":0.0325,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022467,"stockId":300750,"holdings":242000,"marketCap":88876920,"netValueRatio":0.0325,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022467,"stockId":601899,"holdings":1810737,"marketCap":62416104,"netValueRatio":0.0228,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022467,"stockId":600519,"holdings":39100,"marketCap":53847738,"netValueRatio":0.0197,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022467,"stockId":300502,"holdings":122860,"marketCap":52937916,"netValueRatio":0.0194,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022467,"stockId":603259,"holdings":476800,"marketCap":43217152,"netValueRatio":0.0158,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022467,"stockId":600887,"holdings":1408800,"marketCap":40291680,"netValueRatio":0.0147,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06599471771371812,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022467,"stockId":333,"holdings":503700,"marketCap":39364155,"netValueRatio":0.0144,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022467,"stockId":300274,"holdings":223940,"marketCap":38302697,"netValueRatio":0.014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022467,"stockId":600309,"holdings":499300,"marketCap":38286324,"netValueRatio":0.014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15169720636827932,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}}],"lastFsMetrics":{"latestTurnoverRate":4.7073367196667775,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"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":2024,"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":"69dfa7f702a6201402e6772e","stockId":3000000022467,"source":"cn_info","declarationDate":"2024-12-17T16:00:00.000Z","appointmentDate":"2024-12-16T16:00:00.000Z","isEmployed":true,"managerId":7080308211550,"manager":{"_id":7080308211550,"name":"胡崇海","tickerId":80308211550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20673613","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022467,"stockCode":"022467","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":22467,"currency":"CNY","exchange":"jj","shortName":"国泰海通中证A500指数增强A","name":"国泰海通中证A500指数增强型证券投资基金","inceptionDate":"2024-12-19T16:00:00.000Z","followedNum":4,"memoNum":1},"fundHotMetrics":{"stockId":3000000022467,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095,"f_tas":1310904009.4052,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.0875,"managerCagr":0.2813,"managerTotalProfit":0.3879,"indexYearStartProfit":0.0481,"indexCagr":0.2015,"indexTotalProfit":0.2748}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3878},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3656},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3712},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3541},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3512},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3312},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3352},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2891},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2837},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2948},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3093},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2864},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3047},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3004},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2888},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3046},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2813},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.259},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3051},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3106},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3365},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3268},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3469},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3472},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3574},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3667},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3591},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3356},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3506},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3445},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3316},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3426},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3774},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3765},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3764},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3762},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3621},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3479},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3671},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3555},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3564},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.352},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3246},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3295},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3447},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3387},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3117},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3495},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3586},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3591},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3572},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3535},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3589},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3555},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3485},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3394},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3479},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3419},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3448},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.34},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3375},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.352},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.336},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3219},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3266},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.323},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.3054},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2761},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2829},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2814},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2889},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2856},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2822},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2763},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2729},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2589},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2532},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2581},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2339},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2507},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2581},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2487},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2599},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2598},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2635},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2505},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2384},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2366},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2437},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.25},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2393},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2323},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2295},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2235},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2086},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.206},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2401},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2459},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2428},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.255},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2578},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2766},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2599},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2617},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2695},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.268},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2727},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2553},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2513},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2678},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2641},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2734},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2848},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2703},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2763},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2583},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2426},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2417},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.246},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.226},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2187},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2491},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2488},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2307},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2524},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2553},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2797},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2609},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2528},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.237},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.252},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2482},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2299},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2317},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2241},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2251},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2382},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2301},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2289},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2295},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2285},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2003},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.198},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2065},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2037},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1766},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2057},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2161},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2306},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2229},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.216},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1958},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.211},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.2109},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1893},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1664},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1639},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1501},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1542},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.141},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1274},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1363},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1243},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1186},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1104},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.113},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.114},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.105},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0976},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0923},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0947},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1112},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.114},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1064},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1034},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.1059},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.096},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0993},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0925},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0811},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0759},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0662},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0667},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.067},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0643},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0593},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0544},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0572},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0479},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0512},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0519},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0426},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0456},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0417},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.034},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0338},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0372},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0245},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0108},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0047},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0054},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0162},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.016},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0167},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0143},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0228},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0213},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0154},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0216},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.016},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0164},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0143},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.009},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0052},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0118},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.002},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0035},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.007},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0083},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0171},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0205},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.017},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0106},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0088},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0104},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0181},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0094},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0098},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9998},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0033},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9981},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9929},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.981},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9805},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9812},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9849},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.984},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9857},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9843},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9829},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9748},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9735},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.973},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9737},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9749},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9693},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9633},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9493},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9393},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9272},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0115},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0187},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0195},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0182},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0262},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0313},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0291},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0301},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0308},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0279},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.044},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0498},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0507},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0457},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.047},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0245},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0325},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0315},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.031},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0342},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0383},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0217},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.018},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0167},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0155},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0399},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0431},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0363},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0459},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0464},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0304},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0309},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0218},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0363},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0314},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0241},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0311},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0207},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0277},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0216},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0078},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9919},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9928},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9983},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9887},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9876},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9946},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9938},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9872},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9831},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9794},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9857},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9607},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9616},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9687},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9933},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":1.0009},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022467,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"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}]}