window.pageData = {"fund":{"_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":"国泰海通中证A500指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-19T16:00:00.000Z","pinyin":"gthtzza500zszqxzqtzjj","fundCollectionId":4000052120000,"followedNum":4,"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":3000000022468,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0946,"f_ind_h_s_r":0.9054000000000001,"f_h_a":364678,"f_ind_h_s_r_c_hy":0.00040000000000006697,"f_ins_h_s_r_c_hy":-0.0003999999999999976,"f_ind_h_s_r_c_1y":-0.016100000000000003,"f_ins_h_s_r_c_1y":0.016100000000000003},"fpr":{"stockId":3000000022468,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.3283635710436501,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.2895287958115183,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.13500432152117545,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.2548283261802575,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.3482142857142857,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.4114120781527531},"fp":{"stockId":3000000022468,"type":"fp","f_p_r_d1":-0.003193651408110121,"f_cagr_p_r_fs":0.27611625364709225,"f_p_r_fys":0.08624488511174033,"f_cagr_p_r_fs_sic":137,"f_cagr_p_r_fs_sirp":0.18382352941176472,"f_p_r_fys_sic":107,"f_p_r_fys_sirp":0.12264150943396226,"f_p_r_m1":0.02991867492352407,"f_p_r_m1_sic":134,"f_p_r_m1_sirp":0.9097744360902256,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_m3":0.03315620088316673,"f_p_r_m6":0.10875502008032067,"f_p_r_y1":0.4206030667901628},"ff":{"stockId":3000000022468,"type":"ff","f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000022468,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.3804,"f_nv_cr":0.016195524146054074},"f_as":{"stockId":3000000022468,"type":"f_as","f_tas":1288280680.02,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022467,"__csrcFundId":14494,"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","lastUpdated":"2026-04-10T17:08:20.873Z","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","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":4,"memoNum":1,"indexFundFlag":1,"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"}}]},"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":"69e103120438a5f6190ad7b9","stockId":3000000022468,"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":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","stockCode":"022468","tickerId":22468,"shortName":"国泰君安中证A500指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2024-12-19T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000022468,"type":"f_as","f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095,"f_tas":1288280680.02,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.0862,"managerCagr":0.2761,"managerTotalProfit":0.3805,"indexYearStartProfit":0.0481,"indexCagr":0.2015,"indexTotalProfit":0.2748}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3804},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3584},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3639},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3469},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3441},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3242},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3282},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2824},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2771},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2882},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3026},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2798},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2981},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2938},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2823},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.298},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2748},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2527},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2986},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.304},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3299},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3202},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3403},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3406},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3508},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.36},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3524},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3291},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3441},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.338},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3251},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3361},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3707},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3699},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3698},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3697},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3557},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3417},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3608},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3492},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3501},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3458},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3186},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3234},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3386},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3327},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3058},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3435},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3525},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3531},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3512},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3475},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3529},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3496},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3426},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3336},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.342},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3361},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.339},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3342},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3318},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3462},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3303},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3163},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.321},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.3174},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2999},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2708},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2776},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2761},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2836},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2804},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.277},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2711},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2678},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2538},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2482},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2531},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.229},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2457},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2532},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2438},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.255},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2549},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2586},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2457},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2336},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2318},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2389},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2452},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2346},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2277},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2249},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2189},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.204},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2015},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2356},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2413},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2383},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2504},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2532},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.272},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2554},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2571},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2649},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2635},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2682},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2509},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2469},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2634},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2597},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.269},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2804},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2659},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.272},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.254},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2384},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2375},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2419},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2219},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2147},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.245},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2447},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2267},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2483},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2512},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2755},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.257},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2489},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2332},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2481},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2444},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2261},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2279},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2204},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2214},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2345},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2264},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2252},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2258},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2249},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1968},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1945},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.203},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2002},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1732},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2022},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2126},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2271},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2195},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2126},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1925},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2076},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.2076},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.186},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1633},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1607},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.147},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1511},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.138},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1244},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1333},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1213},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1156},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1076},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1102},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1111},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1022},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0948},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0895},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.092},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1084},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1113},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1037},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1008},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.1033},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0934},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0967},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0899},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0785},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0734},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0637},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0642},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0645},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0619},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0569},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.052},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0548},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0456},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0489},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0496},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0403},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0434},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0395},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0318},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0316},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.035},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0224},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0087},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0026},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0034},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0141},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.014},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0147},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0123},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0208},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0193},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0135},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0197},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0141},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0145},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0125},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0071},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0034},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.01},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0002},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0018},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0052},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0065},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0154},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0188},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0153},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0089},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0071},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0088},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0164},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0077},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0082},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9982},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0018},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9965},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9913},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9796},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.979},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9798},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9835},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9826},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9844},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9829},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9815},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9735},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9722},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9717},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9724},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9736},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.968},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9621},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9482},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9381},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9261},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0103},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0175},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0183},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.017},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0251},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0302},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.028},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0289},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0297},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0268},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0429},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0487},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0497},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0447},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.046},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0235},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0315},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0305},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.03},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0333},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0374},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0209},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0171},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0159},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0147},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.039},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0423},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0355},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0451},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0457},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0297},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0302},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0211},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0356},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0308},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0235},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0304},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.02},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0271},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.021},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0072},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9914},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9923},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9979},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9883},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9872},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9942},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9934},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9869},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9828},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9791},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9854},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9604},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9614},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9685},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":0.9931},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022468,"lxr_nv_fc":1.0008},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022468,"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}]}