window.pageData = {"fund":{"_id":3000000022911,"name":"摩根中证A500交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022911","tickerId":22911,"shortName":"摩根中证A500ETF联接Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"mgzza500jyxkfszszqtzjjljjj","followedNum":3,"fundCollectionId":4000050380000,"indexId":1000000000510,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"name":"中证A500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"韩秀一","stockType":"fund_manager","stockCode":"db20921871","exchange":"fm","tickerId":82425239440}],"targetFunds":[{"shortName":"摩根中证A500ETF","stockType":"fund","stockCode":"560530","exchange":"sh","tickerId":560530}],"hotMetrics":{"fss":{"stockId":3000000022911,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":544},"fpr":{"stockId":3000000022911,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5513027852650494,"f_p_r_m1_ssc":5778,"f_p_r_m1_ssrp":0.4649472044313658,"f_cagr_p_r_fs_ssc":5840,"f_cagr_p_r_fs_ssrp":0.22538105840041103,"f_p_r_m3_ssc":5632,"f_p_r_m3_ssrp":0.561889540046173,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.553959553959554,"f_p_r_y1_ssc":4600,"f_p_r_y1_ssrp":0.49967384213959554},"fp":{"stockId":3000000022911,"type":"fp","f_p_r_d1":-0.0026859504132231704,"f_cagr_p_r_fs":0.2088648057169682,"f_p_r_fys":0.06046312178387714,"f_cagr_p_r_fs_sic":137,"f_cagr_p_r_fs_sirp":0.4632352941176471,"f_p_r_fys_sic":107,"f_p_r_fys_sirp":0.5754716981132075,"f_p_r_m1":0.07009952401557751,"f_p_r_m1_sic":134,"f_p_r_m1_sirp":0.3609022556390977,"last_data_date":"2026-04-28T16:00:00.000Z","f_p_r_m3":0.0049577373211968645,"f_p_r_m6":0.0483255616786773,"f_p_r_y1":0.3555318050527736},"ff":{"stockId":3000000022911,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022911,"type":"f_nlacan","f_nv_d":"2026-04-28T16:00:00.000Z","f_nv":1.2365,"f_nv_cr":0.013358465825274557},"f_as":{"stockId":3000000022911,"type":"f_as","f_tas":13928550.7339,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022436,"__csrcFundId":14416,"stockCode":"022436","masterFundShortName":"摩根中证A500ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22436,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"摩根中证A500ETF联接A","lastUpdated":"2026-04-24T17:11:53.607Z","name":"摩根中证A500交易型开放式指数证券投资基金联接基金","pinyin":"mgzza500jyxkfszszqtzjjljjj","fundCollectionId":4000050380000,"setUpAssetScale":981915269.68,"setUpDate":"2024-11-10T16:00:00.000Z","setUpShares":981915269.68,"inceptionDate":"2024-11-14T16:00:00.000Z","followedNum":4,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000510},{"_id":3000000022437,"name":"摩根中证A500交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022437","tickerId":22437,"shortName":"摩根中证A500ETF联接C","currency":"CNY","__csrcFundId":14416,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:08:43.990Z","inceptionDate":"2024-11-14T16:00:00.000Z","pinyin":"mgzza500jyxkfszszqtzjjljjj","fundCollectionId":4000050380000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000000510},{"_id":3000000022759,"name":"摩根中证A500交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022759","tickerId":22759,"shortName":"摩根中证A500ETF联接I","currency":"CNY","__csrcFundId":14416,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:08:43.983Z","inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"mgzza500jyxkfszszqtzjjljjj","fundCollectionId":4000050380000,"__indexSourceEastMoney":1,"indexId":1000000000510}]},"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":2076,"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":67,"hotSpots":[""]},"managerEmploymentList":[{"_id":"69f22a072c4620d7459134dd","stockId":3000000022911,"source":"cn_info","declarationDate":"2024-12-11T16:00:00.000Z","appointmentDate":"2024-12-12T16:00:00.000Z","isEmployed":true,"managerId":7082425239440,"manager":{"_id":7082425239440,"name":"韩秀一","tickerId":82425239440,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20921871","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022911,"name":"摩根中证A500交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"022911","tickerId":22911,"shortName":"摩根中证A500ETF联接Y","currency":"CNY","exchange":"jj","inceptionDate":"2024-12-12T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000022911,"type":"f_as","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":13928550.7339,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.0605,"managerCagr":0.2089,"managerTotalProfit":0.2987,"indexYearStartProfit":0.0657,"indexCagr":0.2052,"indexTotalProfit":0.2932}],"influencesList":[{"stockId":3000000022911,"date":"2025-10-19T16:00:00.000Z","exDate":"2025-10-19T16:00:00.000Z","dividend":0.0074,"currency":"CNY","influenceDate":"2025-10-19T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2365},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2202},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2269},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2245},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2284},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2349},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2251},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2242},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2162},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2162},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2014},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2067},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1926},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1908},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1744},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1802},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1378},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.136},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1456},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1604},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1411},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1543},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1555},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1461},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.162},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1442},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1294},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.167},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1728},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1951},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1883},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2015},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2033},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2118},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.218},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2122},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1955},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2063},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2034},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1918},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2027},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2308},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2271},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2266},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2281},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2171},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2036},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2197},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2143},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2157},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2149},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1941},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1986},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.212},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2054},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1841},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2156},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2304},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2269},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2229},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2219},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2238},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2191},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2176},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2127},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2179},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2147},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2191},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2165},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2165},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2258},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2127},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2025},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2084},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.2084},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1895},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.166},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1691},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1656},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1709},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1648},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1619},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1562},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1538},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1435},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1372},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1438},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1226},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1374},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.145},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1365},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1456},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1451},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1512},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1419},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1317},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1275},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1335},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1403},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1277},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1227},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.124},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1182},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1067},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.105},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1345},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1416},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1385},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.147},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1517},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1696},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.154},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1567},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1659},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1632},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1655},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1487},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1463},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1578},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1557},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1695},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1795},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1645},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1705},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1563},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1407},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1376},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1418},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1244},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1178},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1447},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1451},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1288},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1481},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1533},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1788},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1613},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1532},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1374},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1499},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1421},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1271},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1294},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1247},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1248},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1363},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.128},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1276},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1244},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1287},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1033},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1011},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1099},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1049},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0766},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1028},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1097},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1217},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1126},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.1033},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0835},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0985},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0999},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0774},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0555},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0527},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.041},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0453},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0346},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0249},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0283},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0186},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0145},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0077},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0098},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0103},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0063},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9957},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0173},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0195},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0145},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0116},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0149},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0059},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":1.0068},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9985},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9916},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9858},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.977},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9788},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9771},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9763},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.973},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9686},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9708},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9614},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9656},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9644},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9585},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9604},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9591},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9527},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9549},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9575},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9448},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9331},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9296},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9301},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.938},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.937},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9382},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.936},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9423},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9416},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.935},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9406},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.937},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9372},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9339},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9297},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9282},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9334},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9265},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9278},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9331},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9366},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9435},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9461},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9418},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9364},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9384},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9414},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9506},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9425},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9421},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.931},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9342},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9292},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9247},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9132},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9122},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9124},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9145},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9128},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9148},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9131},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9141},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.908},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9077},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9083},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9076},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9086},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9052},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9005},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.8879},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.8777},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.8659},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9351},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9423},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9434},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9424},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9492},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9541},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9515},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9544},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.956},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9523},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9671},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9751},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9764},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9729},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9743},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9535},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9589},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9621},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9592},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9618},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9645},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9504},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9469},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9464},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9454},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.966},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9662},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9587},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9687},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9706},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9575},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9588},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.95},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9602},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9592},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9503},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9546},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.945},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9496},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9457},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.933},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9187},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9208},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9258},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9175},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9178},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9256},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9241},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9196},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9162},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9148},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.921},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.8965},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.8979},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9091},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.91},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9123},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9045},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9062},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9184},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9448},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9611},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9582},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9594},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9571},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9589},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9481},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9505},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9526},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9507},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9456},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9456},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022911,"lxr_nv_fc":0.9521}],"priceMetricsList":[{"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}]}