window.pageData = {"fund":{"_id":3000000022811,"stockCode":"022811","masterFundShortName":"人保中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22811,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"人保中证A500指数增强A","name":"人保中证A500指数增强型证券投资基金","pinyin":"rbzza500zszqxzqtzjj","fundCollectionId":4000051410000,"inceptionDate":"2025-03-27T16:00:00.000Z","setUpAssetScale":917480899.02,"setUpDate":"2025-03-27T16:00:00.000Z","setUpShares":917480899.02,"followedNum":0,"indexFundFlag":1,"indexId":1000000000510,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51410000","tickerId":51410000,"name":"中国人保资产管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"name":"中证A500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘石开","stockType":"fund_manager","stockCode":"j101001732","exchange":"fm","tickerId":121911249530}],"hotMetrics":{"fss":{"stockId":3000000022811,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9878,"f_ind_h_s_r":0.012199999999999999,"f_h_a":308,"f_ind_h_s_r_c_hy":-0.008400000000000001,"f_ins_h_s_r_c_hy":0.008400000000000074},"fpr":{"stockId":3000000022811,"type":"fpr","f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.11140627594222148,"f_p_r_m1_ssc":5913,"f_p_r_m1_ssrp":0.37550744248985113,"f_p_r_m3_ssc":5735,"f_p_r_m3_ssrp":0.3981513777467736,"f_p_r_m6_ssc":5484,"f_p_r_m6_ssrp":0.35254422761262083,"f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.3824005758502789,"f_p_r_y1_ssc":4749,"f_p_r_y1_ssrp":0.4294439764111205},"fp":{"stockId":3000000022811,"type":"fp","last_data_date":"2026-06-17T16:00:00.000Z","f_cagr_p_r_fs":0.3789949394994456,"f_p_r_m1":0.026324904745410826,"f_p_r_m3":0.08877783493789937,"f_p_r_m6":0.17813121272365784,"f_p_r_fys":0.13091603053435086,"f_p_r_y1":0.415265571264807,"f_i_d":"2025-03-27T16:00:00.000Z"},"ff":{"stockId":3000000022811,"type":"ff","f_fr_d":"2026-03-13T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000022811,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.4815,"f_nv_cr":0.01835303821831169},"f_as":{"stockId":3000000022811,"type":"f_as","f_tas":1053535108.9368,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022812,"name":"人保中证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":"022812","tickerId":22812,"shortName":"人保中证A500指数增强C","currency":"CNY","__csrcFundId":14794,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-19T17:09:16.194Z","inceptionDate":"2025-03-27T16:00:00.000Z","pinyin":"rbzza500zszqxzqtzjj","fundCollectionId":4000051410000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000510}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022811,"stockId":300750,"holdings":172318,"marketCap":69220140,"netValueRatio":0.0629,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022811,"stockId":300308,"holdings":73491,"marketCap":41846510,"netValueRatio":0.038,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022811,"stockId":600519,"holdings":26400,"marketCap":38280000,"netValueRatio":0.0348,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022811,"stockId":601899,"holdings":1133600,"marketCap":37091392,"netValueRatio":0.0337,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022811,"stockId":600036,"holdings":796000,"marketCap":31298720,"netValueRatio":0.0284,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022811,"stockId":601318,"holdings":548112,"marketCap":31121799,"netValueRatio":0.0283,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022811,"stockId":333,"holdings":287615,"marketCap":21959405,"netValueRatio":0.02,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022811,"stockId":688041,"holdings":96800,"marketCap":20353168,"netValueRatio":0.0185,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022811,"stockId":601857,"holdings":1263800,"marketCap":15405722,"netValueRatio":0.014,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022811,"stockId":600900,"holdings":563640,"marketCap":15240825,"netValueRatio":0.0139,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}}],"lastFsMetrics":{"latestTurnoverRate":3.9678908497382768,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000510,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000510","csiCode":"000510","tickerId":510,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证A500","followedNum":2266,"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":72,"hotSpots":[""]},"managerEmploymentList":[{"_id":"6a3951006337966f6b92d19d","stockId":3000000022811,"source":"cn_info","declarationDate":"2025-03-28T16:00:00.000Z","appointmentDate":"2025-03-27T16:00:00.000Z","isEmployed":true,"managerId":7121911249530,"manager":{"_id":7121911249530,"name":"刘石开","tickerId":121911249530,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101001732","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022811,"stockCode":"022811","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":22811,"currency":"CNY","exchange":"jj","shortName":"人保中证A500指数增强(022811)","name":"人保中证A500指数增强型证券投资基金","inceptionDate":"2025-03-27T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000022811,"type":"f_as","f_fr_d":"2026-03-13T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095,"f_tas":1053535108.9368,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.1309,"managerCagr":0.379,"managerTotalProfit":0.4815,"indexYearStartProfit":0.1022,"indexCagr":0.2736,"indexTotalProfit":0.3442}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4815},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4548},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4387},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.437},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3909},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3806},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3882},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4055},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3757},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4103},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4421},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4578},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4432},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4207},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4413},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4614},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4496},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4667},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4642},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4458},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4226},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4648},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4529},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4435},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4469},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4691},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.5017},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4888},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4815},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4578},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4645},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4607},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4284},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4262},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4063},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4174},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4155},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4144},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4228},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4146},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4094},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4043},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.4046},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3837},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3881},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3697},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3656},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3448},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3534},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3033},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2971},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.311},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3308},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3048},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3215},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3241},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3126},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3274},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.308},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2901},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3353},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3362},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3607},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3502},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3681},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3619},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3696},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3765},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3731},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3545},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.361},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3581},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3472},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3557},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3854},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3811},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3813},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3857},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3754},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3649},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3819},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3758},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3755},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3746},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3569},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3579},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3656},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3578},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3342},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3741},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3848},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3794},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3758},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.375},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3813},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3787},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3762},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3704},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.375},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3688},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3767},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3731},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3717},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3842},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3688},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3541},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3537},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3558},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3381},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.31},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3086},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3021},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3089},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.3021},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2942},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2866},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2826},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2676},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2575},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2636},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2417},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2588},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2636},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2553},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2667},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2662},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2717},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2591},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2478},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.243},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2489},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2562},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2417},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2344},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2366},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2308},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2167},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.211},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2444},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2522},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2527},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2609},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2664},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2836},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2662},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2658},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2726},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2689},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2727},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2613},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2591},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2694},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2664},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2754},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2877},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2745},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2788},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2659},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2524},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.25},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2532},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2341},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2237},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.247},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2506},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2327},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.248},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2514},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2743},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2593},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2494},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2344},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2458},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2405},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2236},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2308},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2294},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2295},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2445},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2352},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2335},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2306},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2343},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2122},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2099},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2203},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2104},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1786},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2038},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2146},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2252},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2161},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.2001},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1848},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1988},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1975},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1772},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1596},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1592},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1449},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1472},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1369},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1267},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1335},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1264},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1259},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1193},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.123},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1241},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1203},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1126},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1061},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1099},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.13},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1333},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1312},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1294},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1326},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1219},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1231},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1139},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.1032},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0977},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0903},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0905},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0936},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0965},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0902},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0846},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0851},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0737},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0781},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0773},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0719},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0728},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0716},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0642},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0647},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0674},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0539},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0389},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0344},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.037},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0468},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0475},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0486},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0461},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.055},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0542},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0461},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0528},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0496},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0501},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0454},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0404},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0375},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0449},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0359},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0384},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0428},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0456},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0534},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0579},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0538},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.049},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0507},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0528},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0672},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0614},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0643},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0495},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0584},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0508},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0469},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0297},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0296},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0288},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0341},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0324},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0365},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0339},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0384},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0268},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0268},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.027},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0283},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0327},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0287},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0217},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0104},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0007},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1.0001},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022811,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000000510,"date":"2026-06-21T16:00:00.000Z","cp":6373.56},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000510,"cp":6219.79},{"stockId":1000000000510,"date":"2026-06-16T16:00:00.000Z","cp":6188.1},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000510,"cp":6111.86},{"stockId":1000000000510,"date":"2026-06-14T16:00:00.000Z","cp":6099.19},{"stockId":1000000000510,"date":"2026-06-11T16:00:00.000Z","cp":5931.65},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000510,"cp":5872.7},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000510,"cp":5902.97},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000510,"cp":5981.78},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000510,"cp":5855.89},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000510,"cp":6009.39},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000510,"cp":6113.49},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000510,"cp":6144.49},{"stockId":1000000000510,"date":"2026-06-01T16:00:00.000Z","cp":6111.15},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000510,"cp":6030.69},{"stockId":1000000000510,"date":"2026-05-28T16:00:00.000Z","cp":6100.14},{"stockId":1000000000510,"date":"2026-05-27T16:00:00.000Z","cp":6169.84},{"stockId":1000000000510,"date":"2026-05-26T16:00:00.000Z","cp":6159.17},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000510,"cp":6228.65},{"stockId":1000000000510,"date":"2026-05-24T16:00:00.000Z","cp":6211.1},{"stockId":1000000000510,"date":"2026-05-21T16:00:00.000Z","cp":6115.18},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000510,"cp":6019.55},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000510,"cp":6130.45},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000510,"cp":6121.09},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000510,"cp":6084.51},{"stockId":1000000000510,"date":"2026-05-14T16:00:00.000Z","cp":6105.87},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000510,"cp":6182.97},{"stockId":1000000000510,"date":"2026-05-12T16:00:00.000Z","cp":6318.04},{"stockId":1000000000510,"date":"2026-05-11T16:00:00.000Z","cp":6249.23},{"stockId":1000000000510,"date":"2026-05-10T16:00:00.000Z","cp":6262.31},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000510,"cp":6154.27},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000510,"cp":6183.01},{"stockId":1000000000510,"date":"2026-05-05T16:00:00.000Z","cp":6135.86},{"stockId":1000000000510,"date":"2026-04-29T16:00:00.000Z","cp":6020.44},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000510,"cp":6013.41},{"stockId":1000000000510,"date":"2026-04-27T16:00:00.000Z","cp":5929.56},{"stockId":1000000000510,"date":"2026-04-26T16:00:00.000Z","cp":5965.38},{"stockId":1000000000510,"date":"2026-04-23T16:00:00.000Z","cp":5952.46},{"stockId":1000000000510,"date":"2026-04-22T16:00:00.000Z","cp":5973.41},{"stockId":1000000000510,"date":"2026-04-21T16:00:00.000Z","cp":6006.67},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000510,"cp":5959.66},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000510,"cp":5954.83},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000510,"cp":5913.84},{"stockId":1000000000510,"date":"2026-04-15T16:00:00.000Z","cp":5914.06},{"stockId":1000000000510,"date":"2026-04-14T16:00:00.000Z","cp":5837.45},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000510,"cp":5865.35},{"stockId":1000000000510,"date":"2026-04-12T16:00:00.000Z","cp":5792.78},{"stockId":1000000000510,"date":"2026-04-09T16:00:00.000Z","cp":5783.05},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000510,"cp":5698.95},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000510,"cp":5728.38},{"stockId":1000000000510,"date":"2026-04-06T16:00:00.000Z","cp":5510.74},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000510,"cp":5501.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000510,"cp":5550.74},{"stockId":1000000000510,"date":"2026-03-31T16:00:00.000Z","cp":5626.33},{"stockId":1000000000510,"date":"2026-03-30T16:00:00.000Z","cp":5526.73},{"stockId":1000000000510,"date":"2026-03-29T16:00:00.000Z","cp":5594.45},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000510,"cp":5600.34},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000510,"cp":5552.78},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000510,"cp":5633.1},{"stockId":1000000000510,"date":"2026-03-23T16:00:00.000Z","cp":5542.36},{"stockId":1000000000510,"date":"2026-03-22T16:00:00.000Z","cp":5466.9},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000510,"cp":5659.05},{"stockId":1000000000510,"date":"2026-03-18T16:00:00.000Z","cp":5688.63},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000510,"cp":5802.65},{"stockId":1000000000510,"date":"2026-03-16T16:00:00.000Z","cp":5767.73},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000510,"cp":5835.28},{"stockId":1000000000510,"date":"2026-03-12T16:00:00.000Z","cp":5844.62},{"stockId":1000000000510,"date":"2026-03-11T16:00:00.000Z","cp":5888.21},{"stockId":1000000000510,"date":"2026-03-10T16:00:00.000Z","cp":5919.99},{"stockId":1000000000510,"date":"2026-03-09T16:00:00.000Z","cp":5890},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000510,"cp":5804.09},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000510,"cp":5859.12},{"stockId":1000000000510,"date":"2026-03-04T16:00:00.000Z","cp":5843.49},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000510,"cp":5784.57},{"stockId":1000000000510,"date":"2026-03-02T16:00:00.000Z","cp":5840.58},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000510,"cp":5984.75},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000510,"cp":5965.35},{"stockId":1000000000510,"date":"2026-02-25T16:00:00.000Z","cp":5961.51},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000510,"cp":5967.3},{"stockId":1000000000510,"date":"2026-02-23T16:00:00.000Z","cp":5910.73},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000510,"cp":5840.73},{"stockId":1000000000510,"date":"2026-02-11T16:00:00.000Z","cp":5923.15},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000510,"cp":5896.15},{"stockId":1000000000510,"date":"2026-02-09T16:00:00.000Z","cp":5903.47},{"stockId":1000000000510,"date":"2026-02-08T16:00:00.000Z","cp":5899.22},{"stockId":1000000000510,"date":"2026-02-05T16:00:00.000Z","cp":5792.01},{"stockId":1000000000510,"date":"2026-02-04T16:00:00.000Z","cp":5817.6},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000510,"cp":5886.58},{"stockId":1000000000510,"date":"2026-02-02T16:00:00.000Z","cp":5852.15},{"stockId":1000000000510,"date":"2026-02-01T16:00:00.000Z","cp":5742.49},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000510,"cp":5898.13},{"stockId":1000000000510,"date":"2026-01-28T16:00:00.000Z","cp":5968.91},{"stockId":1000000000510,"date":"2026-01-27T16:00:00.000Z","cp":5951.1},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000510,"cp":5930.42},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000510,"cp":5925.53},{"stockId":1000000000510,"date":"2026-01-22T16:00:00.000Z","cp":5935.11},{"stockId":1000000000510,"date":"2026-01-21T16:00:00.000Z","cp":5911.78},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000510,"cp":5904.57},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000510,"cp":5878.74},{"stockId":1000000000510,"date":"2026-01-18T16:00:00.000Z","cp":5905.94},{"stockId":1000000000510,"date":"2026-01-15T16:00:00.000Z","cp":5889.35},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000510,"cp":5914.56},{"stockId":1000000000510,"date":"2026-01-13T16:00:00.000Z","cp":5901.2},{"stockId":1000000000510,"date":"2026-01-12T16:00:00.000Z","cp":5901.21},{"stockId":1000000000510,"date":"2026-01-11T16:00:00.000Z","cp":5948.7},{"stockId":1000000000510,"date":"2026-01-08T16:00:00.000Z","cp":5881.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000510,"cp":5830.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000510,"cp":5860.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000510,"cp":5860.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000510,"cp":5763.3},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000510,"cp":5642.82},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000510,"cp":5658.69},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000510,"cp":5640.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000510,"cp":5667.82},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000510,"cp":5636.74},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000510,"cp":5622.52},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000510,"cp":5592.43},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000510,"cp":5580.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000510,"cp":5516.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000510,"cp":5486.26},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000510,"cp":5520.78},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000510,"cp":5414.93},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000510,"cp":5490.12},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000510,"cp":5530.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000510,"cp":5486.31},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000510,"cp":5532.59},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000510,"cp":5530.03},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000510,"cp":5561.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000510,"cp":5513.75},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000510,"cp":5461.75},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000510,"cp":5440.62},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000510,"cp":5471.19},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000510,"cp":5505.28},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000510,"cp":5440.94},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000510,"cp":5415.93},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000510,"cp":5422.52},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000510,"cp":5392.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000510,"cp":5334.31},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000510,"cp":5325.99},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000510,"cp":5475.55},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000510,"cp":5512.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000510,"cp":5496.54},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000510,"cp":5540.11},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000510,"cp":5563.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000510,"cp":5654.44},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000510,"cp":5574.51},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000510,"cp":5588.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000510,"cp":5635.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000510,"cp":5622.12},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000510,"cp":5633.52},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000510,"cp":5548.07},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000510,"cp":5535.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000510,"cp":5594.41},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000510,"cp":5583.72},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000510,"cp":5653.75},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000510,"cp":5703.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000510,"cp":5628.29},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000510,"cp":5658.85},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000510,"cp":5586.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000510,"cp":5510.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000510,"cp":5494.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000510,"cp":5516.48},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000510,"cp":5427.08},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000510,"cp":5392.97},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000510,"cp":5531.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000510,"cp":5534.09},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000510,"cp":5451.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000510,"cp":5550.3},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000510,"cp":5577.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000510,"cp":5708.29},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000510,"cp":5618.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000510,"cp":5579.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000510,"cp":5497.73},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000510,"cp":5561.13},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000510,"cp":5521.82},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000510,"cp":5446.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000510,"cp":5457.29},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000510,"cp":5433.29},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000510,"cp":5433.76},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000510,"cp":5492.41},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000510,"cp":5449.98},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000510,"cp":5448.41},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000510,"cp":5432.21},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000510,"cp":5454.27},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000510,"cp":5325.81},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000510,"cp":5314.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000510,"cp":5358.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000510,"cp":5333.07},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000510,"cp":5192.02},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000510,"cp":5323.49},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000510,"cp":5358.44},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000510,"cp":5418.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000510,"cp":5372.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000510,"cp":5327.88},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000510,"cp":5227.98},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000510,"cp":5304.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000510,"cp":5311.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000510,"cp":5198.91},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000510,"cp":5089.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000510,"cp":5075.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000510,"cp":5016.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000510,"cp":5038.68},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000510,"cp":4985.83},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000510,"cp":4939.05},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000510,"cp":4956.03},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000510,"cp":4907.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000510,"cp":4886.84},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000510,"cp":4852.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000510,"cp":4864.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000510,"cp":4866.34},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000510,"cp":4846.51},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000510,"cp":4814.07},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000510,"cp":4792.42},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000510,"cp":4813.39},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000510,"cp":4899.2},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000510,"cp":4910.19},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000510,"cp":4885.77},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000510,"cp":4871.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000510,"cp":4888.72},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000510,"cp":4844.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000510,"cp":4849.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000510,"cp":4808.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000510,"cp":4773.24},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000510,"cp":4749.74},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000510,"cp":4707.35},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000510,"cp":4717.89},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000510,"cp":4709.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000510,"cp":4707.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000510,"cp":4696.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000510,"cp":4676.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000510,"cp":4687.58},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000510,"cp":4639.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000510,"cp":4662.51},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000510,"cp":4656.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000510,"cp":4627.66},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000510,"cp":4636.79},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000510,"cp":4630.45},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000510,"cp":4601.77},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000510,"cp":4614.44},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000510,"cp":4631.27},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000510,"cp":4570.19},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000510,"cp":4509.89},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000510,"cp":4492.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000510,"cp":4499.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000510,"cp":4540.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000510,"cp":4537.18},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000510,"cp":4543.99},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000510,"cp":4532.8},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000510,"cp":4566.6},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000510,"cp":4567.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000510,"cp":4536.05},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000510,"cp":4562.77},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000510,"cp":4545.1},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000510,"cp":4549.54},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000510,"cp":4533.83},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000510,"cp":4512.07},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000510,"cp":4503.46},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000510,"cp":4532.18},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000510,"cp":4497.62},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000510,"cp":4504.86},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000510,"cp":4531.73},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000510,"cp":4549.89},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000510,"cp":4585.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000510,"cp":4599.67},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000510,"cp":4579.38},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000510,"cp":4552.41},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000510,"cp":4563.02},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000510,"cp":4578.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000510,"cp":4626.07},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000510,"cp":4584.7},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000510,"cp":4583.19},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000510,"cp":4526.24},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000510,"cp":4543.64},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000510,"cp":4517.5},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000510,"cp":4494.63},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000510,"cp":4435.81},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000510,"cp":4431.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000510,"cp":4432.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000510,"cp":4443.17},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000510,"cp":4435.18},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000510,"cp":4444.97},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000510,"cp":4436.51},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000510,"cp":4444.33},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000510,"cp":4413.14},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000510,"cp":4412.42},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000510,"cp":4415.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000510,"cp":4412.31},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000510,"cp":4417.52},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000510,"cp":4400.64},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000510,"cp":4376.28},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000510,"cp":4311.84},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000510,"cp":4259.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000510,"cp":4199.09},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000510,"cp":4554.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000510,"cp":4590.67},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000510,"cp":4596.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000510,"cp":4591.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000510,"cp":4627.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000510,"cp":4652.07},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000510,"cp":4638.73},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000510,"cp":4653.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000510,"cp":4661.75},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000510,"cp":4642.74},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000510,"cp":4718.18},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000510,"cp":4758.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000510,"cp":4765.55},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000510,"cp":4748.1},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000510,"cp":4755.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000510,"cp":4648.53},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000510,"cp":4676.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000510,"cp":4692.04},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000510,"cp":4677.52},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000510,"cp":4690.56},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000510,"cp":4704.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000510,"cp":4632.25},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000510,"cp":4613.8},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000510,"cp":4611.58},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000510,"cp":4606.36},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000510,"cp":4712.33},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000510,"cp":4712.62},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.99},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000510,"cp":4725.35},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000510,"cp":4734.86},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000510,"cp":4667.88},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000510,"cp":4674.28},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000510,"cp":4629.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000510,"cp":4681.52},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000510,"cp":4675.97},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000510,"cp":4630.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000510,"cp":4652.67},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000510,"cp":4603.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000510,"cp":4627.01},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000510,"cp":4606.19},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000510,"cp":4540.92},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000510,"cp":4468.24},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000510,"cp":4478.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000510,"cp":4504.01},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000510,"cp":4463.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000510,"cp":4466.66},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000510,"cp":4507.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000510,"cp":4499.54},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000510,"cp":4476.98},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000510,"cp":4458.96},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000510,"cp":4452.02},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000510,"cp":4484.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000510,"cp":4358.2},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000510,"cp":4365.54},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000510,"cp":4424.24},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000510,"cp":4428.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000510,"cp":4440.99},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000510,"cp":4402.91},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000510,"cp":4411.04},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000510,"cp":4473.66},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000510,"cp":4608.94},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000510,"cp":4693.23},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000510,"cp":4678.68},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000510,"cp":4684.84},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.14},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000510,"cp":4682.22},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000510,"cp":4626.14},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000510,"cp":4639.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000510,"cp":4653.51},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000510,"cp":4643.69},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000510,"cp":4616.95},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000510,"cp":4617.17},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000510,"cp":4649.95},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000510,"cp":4759.41},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000510,"cp":4717.18},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000510,"cp":4715.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000510,"cp":4682.52},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000510,"cp":4694.33},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000510,"cp":4631.03},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000510,"cp":4635.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000510,"cp":4666.91},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000510,"cp":4669.07},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000510,"cp":4620.27},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000510,"cp":4565.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000510,"cp":4608.38},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000510,"cp":4524.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000510,"cp":4544.75},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000510,"cp":4566.55},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000510,"cp":4716.76},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000510,"cp":4715.84},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000510,"cp":4692.88},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000510,"cp":4648.17},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000510,"cp":4687.89},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000510,"cp":4779.67},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000510,"cp":4883.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000510,"cp":4862.39},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000510,"cp":4913.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000510,"cp":4860.88},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000510,"cp":4893.31},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000510,"cp":4775.62},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000510,"cp":4789.76},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000510,"cp":4665.2},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000510,"cp":4597.45},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000510,"cp":4614.79},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000510,"cp":4603.98},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000510,"cp":4628.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000510,"cp":4674.82},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000510,"cp":4655.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000510,"cp":4610.74},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000510,"cp":4664.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000510,"cp":4644.92},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000510,"cp":4614.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000510,"cp":4581.32},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000510,"cp":4418.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000510,"cp":4464.92},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000510,"cp":4495.57},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000510,"cp":4609.55},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000510,"cp":4516.47},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000510,"cp":4661.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000510,"cp":4630.94},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000510,"cp":4981.3},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000510,"cp":4684.89},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000510,"cp":4298.56},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000510,"cp":4103.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000510,"cp":3937.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000510,"cp":3885.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000510,"cp":3725.78}]}