window.pageData = {"fund":{"_id":3000000022746,"name":"博道中证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":"022746","tickerId":22746,"shortName":"博道中证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":"2025-01-23T16:00:00.000Z","pinyin":"bdzza500zszqxzqtzjj","fundCollectionId":4000051560000,"followedNum":4,"memoNum":2,"indexId":1000000000510,"fundCollection":{"_id":4000051560000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51560000","tickerId":51560000,"name":"博道基金管理有限公司"},"index":{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"name":"中证A500","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000005101010},"managers":[{"_id":7002513181600,"name":"杨梦","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"杨梦：女，经济学硕士，15年证券、基金从业经验。2011年7月至2014年6月担任农银汇理基金管理有限公司量化研究员，2014年6月至2014年11月担任华泰资产管理有限公司量化研究员，2014年11月至2017年7月担任上海博道投资管理有限公司投资经理助理、投资经理。2017年8月加入博道基金管理有限公司，现任量化投资总监兼量化投资部总经理。自2018年8月10日至2024年4月27日担任博道启航混合型证券投资基金基金经理、自2019年1月3日起担任博道中证500指数增强型证券投资基金基金经理至今、自2019年4月26日起担任博道沪深300指数增强型证券投资基金基金经理至今、自2019年4月30日起担任博道远航混合型证券投资基金基金经理至今、自2019年6月5日至2025年10月15日担任博道叁佰智航股票型证券投资基金基金经理、自2019年9月26日起担任博道伍佰智航股票型证券投资基金基金经理至今、自2019年12月24日至2024年10月24日担任博道久航混合型证券投资基金基金经理、自2021年5月7日至2024年4月27日担任博道消费智航股票型证券投资基金基金经理、自2021年10月26日起担任博道成长智航股票型证券投资基金基金经理至今、自2023年8月25日起担任博道中证1000指数增强型证券投资基金基金经理至今、自2023年10月31日至2025年2月26日担任博道红利智航股票型证券投资基金基金经理、自2024年11月26日起担任博道大盘成长股票型证券投资基金基金经理至今、自2024年12月3日至2025年12月8日担任博道大盘价值股票型证券投资基金基金经理、自2025年1月21日起担任博道沪深300指数量化增强型证券投资基金基金经理至今、自2025年1月23日起担任博道中证A500指数增强型证券投资基金基金经理至今、自2025年3月18日起担任博道中证800指数增强型证券投资基金基金经理至今、自2025年4月29日起担任博道上证科创板综合指数增强型证券投资基金基金经理至今、自2025年9月9日起担任博道中证全指指数增强型证券投资基金基金经理至今、自2026年2月11日起担任博道星航混合型证券投资基金基金经理至今。","tickerId":2513181600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801600781","exchange":"fm","cnInfoCode":"8801600781","lastUpdated":"2026-03-27T14:50:08.627Z","followedNum":13,"currency":"CNY","workingDate":"2018-08-09T16:00:00.000Z","fundCompanyId":4000051560000,"fundManagerSecondLevel":"company","pinyin":"ym","appointmentDate":"2025-01-22T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000022746,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.11359999999999999,"f_ind_h_s_r":0.8864,"f_h_a":3800},"fpr":{"stockId":3000000022746,"type":"fpr","f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.5390679747722494,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.1178001387925052,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.5067337044352667,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.3683409436834094,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.5067337044352667,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.3985264567983925},"fp":{"stockId":3000000022746,"type":"fp","f_p_r_d1":0.021335440537337158,"f_cagr_p_r_fs":0.24027491657258881,"f_cagr_p_r_fs_sic":137,"f_cagr_p_r_fs_sirp":0.14705882352941177,"f_p_r_m1":-0.055385065029957437,"f_p_r_m1_sic":134,"f_p_r_m1_sirp":0.05263157894736842,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_m3":-0.01949184679560123,"f_p_r_m6":0.0038825904643575715,"f_p_r_fys":-0.01949184679560123,"f_p_r_y1":0.2644757433489826},"ff":{"stockId":3000000022746,"type":"ff","f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000022746,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2928,"f_nv_cr":-0.009272741206222568},"f_as":{"stockId":3000000022746,"type":"f_as","f_tas":367346246.022,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022745,"__csrcFundId":14623,"stockCode":"022745","masterFundShortName":"博道中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22745,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博道中证A500指数增强A","lastUpdated":"2026-04-03T17:15:32.184Z","name":"博道中证A500指数增强型证券投资基金","pinyin":"bdzza500zszqxzqtzjj","fundCollectionId":4000051560000,"setUpAssetScale":148557853.43,"setUpDate":"2025-01-22T16:00:00.000Z","setUpShares":148557853.43,"inceptionDate":"2025-01-23T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":2,"memoNum":1,"indexFundFlag":1,"indexId":1000000000510}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022745,"stockId":300750,"holdings":50000,"marketCap":18363000,"netValueRatio":0.0285,"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":3000000022745,"stockId":601899,"holdings":517300,"marketCap":17831331,"netValueRatio":0.0276,"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":3000000022745,"stockId":600036,"holdings":389100,"marketCap":16381110,"netValueRatio":0.0254,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022745,"stockId":601601,"holdings":382500,"marketCap":16030575,"netValueRatio":0.0248,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022745,"stockId":600519,"holdings":10100,"marketCap":13909518,"netValueRatio":0.0216,"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":3000000022745,"stockId":2475,"holdings":215600,"marketCap":12226676,"netValueRatio":0.0189,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022745,"stockId":600276,"holdings":200400,"marketCap":11937828,"netValueRatio":0.0185,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022745,"stockId":300502,"holdings":27700,"marketCap":11935376,"netValueRatio":0.0185,"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":3000000022745,"stockId":603259,"holdings":121900,"marketCap":11049016,"netValueRatio":0.0171,"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":3000000022745,"stockId":601398,"holdings":1377300,"marketCap":10921989,"netValueRatio":0.0169,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594369898048561,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}}],"bondHoldings":[{"_id":"69723b7e1987889646e7295e","date":"2025-12-30T16:00:00.000Z","fundId":3000000022745,"stockCode":"019773","stockName":"25国债08","holdings":177000,"marketCap":17878706,"netValueRatio":0.0277,"lastUpdated":"2026-01-22T15:00:14.520Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b7e1987889646e7295f","date":"2025-12-30T16:00:00.000Z","fundId":3000000022745,"stockCode":"019785","stockName":"25国债13","holdings":136000,"marketCap":13682009,"netValueRatio":0.0212,"lastUpdated":"2026-01-22T15:00:14.523Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b7e1987889646e72960","date":"2025-12-30T16:00:00.000Z","fundId":3000000022745,"stockCode":"019792","stockName":"25国债19","holdings":8000,"marketCap":802599,"netValueRatio":0.0012,"lastUpdated":"2026-01-22T15:00:14.525Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b7e1987889646e72961","date":"2025-12-30T16:00:00.000Z","fundId":3000000022745,"stockCode":"019766","stockName":"25国债01","holdings":6000,"marketCap":606693,"netValueRatio":0.0009,"lastUpdated":"2026-01-22T15:00:14.528Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"杨梦","d":"博道中证500增强、博道沪深300增强、博道远航混合、博道伍佰智航、博道成长智航股票、博道中证1000指数增强、博道大盘成长股票、博道沪深300指数量化增强、博道中证A500指数增强、博道中证800指数增强、博道上证科创板综合指数增强、博道中证全指指数增强的基金经理、量化投资总监兼量化投资部总经理","wy":14,"md":"杨梦女士，中国籍，经济学硕士。2011年7月至2014年6月担任农银汇理基金管理有限公司量化研究员，2014年6月至2014年11月担任华泰资产管理有限公司量化研究员，2014年11月至2017年7月担任上海博道投资管理有限公司投资经理助理、投资经理。2017年8月加入博道基金管理有限公司。具有基金从业资格。","ad":"2025-01-22T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000510,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000510","csiCode":"000510","tickerId":510,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证A500","followedNum":1987,"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":65,"hotSpots":[""]},"managerEmploymentList":[{"_id":"69d3c51fee1fa766031f15df","stockId":3000000022746,"source":"cn_info","declarationDate":"2025-01-23T16:00:00.000Z","appointmentDate":"2025-01-22T16:00:00.000Z","isEmployed":true,"managerId":7002513181600,"manager":{"_id":7002513181600,"name":"杨梦","tickerId":2513181600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801600781","exchange":"fm","followedNum":13,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022746,"name":"博道中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"022746","tickerId":22746,"shortName":"博道中证A500指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2025-01-23T16:00:00.000Z","followedNum":4,"memoNum":2},"fundHotMetrics":{"stockId":3000000022746,"type":"f_as","f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095,"f_tas":367346246.022,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":-0.0195,"managerCagr":0.2403,"managerTotalProfit":0.2931,"indexYearStartProfit":-0.025,"indexCagr":0.1825,"indexTotalProfit":0.2216}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2928},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3049},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3229},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2987},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3124},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3132},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3029},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3191},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2958},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2775},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3226},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3301},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3585},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3486},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3648},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3665},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3771},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3884},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3795},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3564},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3675},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3634},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3531},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3686},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.402},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.4038},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.4012},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.408},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3927},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.382},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.4038},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3979},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3943},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3903},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3727},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3757},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3913},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3804},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3557},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3959},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.4087},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.4112},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.4078},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.406},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.4059},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3995},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3953},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3862},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3943},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3938},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3923},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3828},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3801},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3898},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.374},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3598},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.367},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3642},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3443},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3185},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3225},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3183},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3277},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3221},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3182},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3101},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3071},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2935},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2878},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2939},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2646},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2794},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2873},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2764},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2875},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2859},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2912},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2781},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2666},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2628},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2694},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2784},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2646},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2575},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2571},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2519},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2337},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.231},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2591},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2667},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2649},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2739},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2807},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2982},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.281},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2811},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2899},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2897},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.294},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2779},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2737},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2876},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2868},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2977},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3107},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3024},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3078},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2909},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2791},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2777},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.279},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2583},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.25},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2794},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.279},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2613},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2799},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2877},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.3082},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2878},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2786},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2609},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2751},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2663},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2505},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2511},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2466},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.248},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2591},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2475},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2443},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2437},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2487},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2194},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2141},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2221},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2158},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1816},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2139},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2187},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2354},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.232},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2214},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2029},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2199},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2202},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.2037},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1844},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1826},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1693},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1733},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1613},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1473},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1536},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1463},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1415},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1334},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1343},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1365},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1317},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1224},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1162},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1181},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1357},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1383},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1341},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1272},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1307},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1225},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1215},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1142},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1068},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.1014},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.094},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0949},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0949},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0941},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0898},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0868},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0886},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0772},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.081},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0809},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0735},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0753},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0734},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0674},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0707},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0742},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0595},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0441},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0385},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0389},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.048},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0454},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.047},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0432},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0512},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0509},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0414},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0475},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0445},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.045},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0405},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0346},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0325},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0393},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0318},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0321},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0365},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0396},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0485},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0524},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0477},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0409},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0415},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0434},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0515},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0417},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0414},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0306},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0327},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0244},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0176},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0054},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.006},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0071},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0109},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0075},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0081},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0028},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0021},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9925},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9894},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9906},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9943},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9934},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9875},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9815},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9655},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9558},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9408},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0224},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0313},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0314},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0296},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0356},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0418},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0377},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0388},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0389},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0354},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0541},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.034},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0124},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0373},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.028},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":1.0147},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9995},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022746,"lxr_nv_fc":0.9998}],"priceMetricsList":[{"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}]}