window.pageData = {"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":1979,"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":63,"hotSpots":[""]},"startDate":"2024-04-04T13:40:44.649Z","endDate":"2026-04-04T13:40:44.649Z","stock":{"_id":3000000026433,"stockCode":"026433","masterFundShortName":"华泰柏瑞中证A500指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26433,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞中证A500指数增强A","name":"华泰柏瑞中证A500指数增强型证券投资基金","pinyin":"htbrzza500zszqxzqtzjj","fundCollectionId":4000050440000,"setUpAssetScale":1194779193.36,"setUpDate":"2026-02-02T16:00:00.000Z","setUpShares":1194779193.36,"inceptionDate":"2026-02-05T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000510,"fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"index":{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"name":"中证A500","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000005101010},"managers":[{"_id":7000408203940,"name":"笪篁","gender":"m","educationCode":"001002","resume":"笪篁，美国明尼苏达大学双城分校金融数学硕士，曾任中国金融期货交易所债券事业部助理经理。2016年6月加入华泰柏瑞基金，历任量化与海外投资部助理研究员、研究员、高级研究员。2020年5月11日起任华泰柏瑞量化创优灵活配置混合型证券投资基金的基金经理。2020年11月12日起任华泰柏瑞量化创盈混合型证券投资基金基金经理。2021年9月17日起任华泰柏瑞量化对冲稳健收益定期开放混合型发起式证券投资基金基金经理。2021年9月17日起任华泰柏瑞量化智慧灵活配置混合型证券投资基金基金经理。2022年11月23日起任华泰柏瑞中证1000增强策略交易型开放式指数证券投资基金基金经理。2023年9月19日起任华泰柏瑞中证1000指数增强型证券投资基金基金经理。2025年4月28日起任华泰柏瑞中证500指数增强型证券投资基金基金经理。","tickerId":408203940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20745985","exchange":"fm","cnInfoCode":"db20745985","lastUpdated":"2025-04-30T14:56:14.667Z","followedNum":1,"currency":"CNY","workingDate":"2020-05-10T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"dh","appointmentDate":"2026-02-02T16:00:00.000Z"}],"hotMetrics":{"fpr":{"stockId":3000000026433,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.8688410825815406,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.3389978976874562},"fp":{"stockId":3000000026433,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_m1":-0.04187437686939177,"f_cagr_p_r_fs":-0.038903890389038964},"ff":{"stockId":3000000026433,"type":"ff","f_fr_d":"2026-02-04T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000026433,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.961,"f_nv_cr":-0.006204756980351611}},"masterSlaveFunds":[{"_id":3000000026434,"name":"华泰柏瑞中证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":"026434","tickerId":26434,"shortName":"华泰柏瑞中证A500指数增强C","currency":"CNY","__csrcFundId":16352,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:12:06.271Z","inceptionDate":"2026-02-05T16:00:00.000Z","pinyin":"htbrzza500zszqxzqtzjj","fundCollectionId":4000050440000,"__indexSourceEastMoney":1,"indexId":1000000000510}]},"influencesList":[],"fundNetValueList":[{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9999},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.999},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":1.003},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9939},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9887},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9984},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":1.0028},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":1.0008},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9985},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9972},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9898},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.993},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9786},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9788},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9527},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9635},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9752},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9665},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9732},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9721},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9633},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.9772},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.967},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026433,"lxr_nv_fc":0.961}],"priceMetricsList":[{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000510,"cp":3725.78,"r_cp":5214.55},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000510,"cp":3885.17,"r_cp":5437.67},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000510,"cp":3937.37,"r_cp":5511.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000510,"cp":4103.82,"r_cp":5744.84},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000510,"cp":4298.56,"r_cp":6017.68},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000510,"cp":4684.89,"r_cp":6558.75},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000510,"cp":4981.3,"r_cp":6973.71},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000510,"cp":4630.94,"r_cp":6483.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000510,"cp":4661.03,"r_cp":6527.33},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000510,"cp":4516.47,"r_cp":6325.17},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000510,"cp":4609.55,"r_cp":6455.53},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000510,"cp":4495.57,"r_cp":6296.01},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000510,"cp":4464.92,"r_cp":6253.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000510,"cp":4418.55,"r_cp":6188.58},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000510,"cp":4581.32,"r_cp":6420.65},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000510,"cp":4614.35,"r_cp":6466.94},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000510,"cp":4644.92,"r_cp":6509.88},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000510,"cp":4664.25,"r_cp":6537.25},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000510,"cp":4610.74,"r_cp":6462.61},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000510,"cp":4655.91,"r_cp":6526.21},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000510,"cp":4674.82,"r_cp":6552.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000510,"cp":4628.61,"r_cp":6487.97},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000510,"cp":4603.98,"r_cp":6453.95},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000510,"cp":4614.79,"r_cp":6469.43},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000510,"cp":4597.45,"r_cp":6445.12},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000510,"cp":4665.2,"r_cp":6540.11},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000510,"cp":4789.76,"r_cp":6714.73},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000510,"cp":4775.62,"r_cp":6694.91},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000510,"cp":4893.31,"r_cp":6861.22},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000510,"cp":4860.88,"r_cp":6815.91},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000510,"cp":4913.93,"r_cp":6890.53},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000510,"cp":4862.39,"r_cp":6818.25},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000510,"cp":4883.98,"r_cp":6848.63},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000510,"cp":4779.67,"r_cp":6702.37},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000510,"cp":4687.89,"r_cp":6573.85},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000510,"cp":4648.17,"r_cp":6518.16},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000510,"cp":4692.88,"r_cp":6580.85},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000510,"cp":4715.84,"r_cp":6613.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000510,"cp":4716.76,"r_cp":6614.69},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000510,"cp":4566.55,"r_cp":6404.05},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000510,"cp":4544.75,"r_cp":6373.89},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000510,"cp":4524.87,"r_cp":6346.01},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000510,"cp":4608.38,"r_cp":6463.14},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000510,"cp":4565.13,"r_cp":6402.55},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000510,"cp":4620.27,"r_cp":6480.08},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000510,"cp":4669.07,"r_cp":6548.58},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000510,"cp":4666.91,"r_cp":6545.55},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000510,"cp":4635.88,"r_cp":6502.1},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000510,"cp":4631.03,"r_cp":6495.55},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000510,"cp":4694.33,"r_cp":6584.42},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000510,"cp":4682.52,"r_cp":6567.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000510,"cp":4715.94,"r_cp":6614.87},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000510,"cp":4717.18,"r_cp":6616.76},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000510,"cp":4759.41,"r_cp":6676},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000510,"cp":4649.95,"r_cp":6522.54},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000510,"cp":4617.17,"r_cp":6476.56},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000510,"cp":4616.95,"r_cp":6476.25},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000510,"cp":4643.69,"r_cp":6513.9},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000510,"cp":4653.51,"r_cp":6527.67},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000510,"cp":4639.21,"r_cp":6512.57},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000510,"cp":4626.14,"r_cp":6494.21},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000510,"cp":4682.22,"r_cp":6572.98},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.14,"r_cp":6560.3},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000510,"cp":4684.84,"r_cp":6576.77},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000510,"cp":4678.68,"r_cp":6568.33},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000510,"cp":4693.23,"r_cp":6589.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000510,"cp":4608.94,"r_cp":6471.05},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000510,"cp":4473.66,"r_cp":6281.12},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000510,"cp":4411.04,"r_cp":6193.19},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000510,"cp":4402.91,"r_cp":6181.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000510,"cp":4440.99,"r_cp":6236.67},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000510,"cp":4428.28,"r_cp":6220.44},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000510,"cp":4424.24,"r_cp":6214.78},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000510,"cp":4365.54,"r_cp":6133.67},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000510,"cp":4358.2,"r_cp":6123.35},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000510,"cp":4484.09,"r_cp":6300.24},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000510,"cp":4452.02,"r_cp":6255.18},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000510,"cp":4458.96,"r_cp":6264.92},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000510,"cp":4476.98,"r_cp":6290.37},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000510,"cp":4499.54,"r_cp":6322.36},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000510,"cp":4507.06,"r_cp":6332.92},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000510,"cp":4466.66,"r_cp":6276.39},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000510,"cp":4463.97,"r_cp":6274.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000510,"cp":4504.01,"r_cp":6334.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000510,"cp":4478.66,"r_cp":6298.73},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000510,"cp":4468.24,"r_cp":6284.08},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000510,"cp":4540.92,"r_cp":6386.28},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000510,"cp":4606.19,"r_cp":6478.08},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000510,"cp":4627.01,"r_cp":6507.36},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000510,"cp":4603.14,"r_cp":6473.79},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000510,"cp":4652.67,"r_cp":6543.45},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000510,"cp":4630.56,"r_cp":6512.36},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000510,"cp":4675.97,"r_cp":6576.23},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000510,"cp":4681.52,"r_cp":6584.02},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000510,"cp":4629.25,"r_cp":6510.51},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000510,"cp":4674.28,"r_cp":6573.85},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000510,"cp":4667.88,"r_cp":6564.84},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000510,"cp":4734.86,"r_cp":6659.12},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000510,"cp":4725.35,"r_cp":6645.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.99,"r_cp":6573.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000510,"cp":4712.62,"r_cp":6627.84},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000510,"cp":4712.33,"r_cp":6627.42},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000510,"cp":4606.36,"r_cp":6478.39},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000510,"cp":4611.58,"r_cp":6485.79},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000510,"cp":4613.8,"r_cp":6488.92},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000510,"cp":4632.25,"r_cp":6514.86},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000510,"cp":4704.58,"r_cp":6616.59},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000510,"cp":4690.56,"r_cp":6596.87},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000510,"cp":4677.52,"r_cp":6578.54},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000510,"cp":4692.04,"r_cp":6598.96},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000510,"cp":4676.3,"r_cp":6576.83},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000510,"cp":4648.53,"r_cp":6537.76},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000510,"cp":4755.15,"r_cp":6687.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000510,"cp":4748.1,"r_cp":6677.8},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000510,"cp":4765.55,"r_cp":6702.35},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000510,"cp":4758.89,"r_cp":6692.98},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000510,"cp":4718.18,"r_cp":6635.73},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000510,"cp":4642.74,"r_cp":6529.63},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000510,"cp":4661.75,"r_cp":6556.37},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000510,"cp":4653.25,"r_cp":6544.4},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000510,"cp":4638.73,"r_cp":6524.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000510,"cp":4652.07,"r_cp":6542.79},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000510,"cp":4627.14,"r_cp":6507.92},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000510,"cp":4591.71,"r_cp":6458.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000510,"cp":4596.44,"r_cp":6465.39},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000510,"cp":4590.67,"r_cp":6457.27},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000510,"cp":4554.25,"r_cp":6406.04},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000510,"cp":4199.09,"r_cp":5906.48},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000510,"cp":4259.31,"r_cp":5991.18},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000510,"cp":4311.84,"r_cp":6065.07},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000510,"cp":4376.28,"r_cp":6155.71},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000510,"cp":4400.64,"r_cp":6189.98},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000510,"cp":4417.52,"r_cp":6213.74},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000510,"cp":4412.31,"r_cp":6206.41},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000510,"cp":4415.38,"r_cp":6211.51},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000510,"cp":4412.42,"r_cp":6207.45},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000510,"cp":4413.14,"r_cp":6209.96},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000510,"cp":4444.33,"r_cp":6253.85},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000510,"cp":4436.51,"r_cp":6246.28},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000510,"cp":4444.97,"r_cp":6258.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000510,"cp":4435.18,"r_cp":6244.6},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000510,"cp":4443.17,"r_cp":6256.58},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000510,"cp":4432.14,"r_cp":6241.04},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000510,"cp":4431.63,"r_cp":6240.35},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000510,"cp":4435.81,"r_cp":6247.36},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000510,"cp":4494.63,"r_cp":6330.25},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000510,"cp":4517.5,"r_cp":6362.47},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000510,"cp":4543.64,"r_cp":6399.28},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000510,"cp":4526.24,"r_cp":6375.82},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000510,"cp":4583.19,"r_cp":6456.32},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000510,"cp":4584.7,"r_cp":6458.96},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000510,"cp":4626.07,"r_cp":6517.91},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000510,"cp":4578.18,"r_cp":6451.73},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000510,"cp":4563.02,"r_cp":6430.85},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000510,"cp":4552.41,"r_cp":6416.19},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000510,"cp":4579.38,"r_cp":6455.24},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000510,"cp":4599.67,"r_cp":6485.78},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000510,"cp":4585.83,"r_cp":6467.25},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000510,"cp":4549.89,"r_cp":6417.52},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000510,"cp":4531.73,"r_cp":6392.3},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000510,"cp":4504.86,"r_cp":6354.78},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000510,"cp":4497.62,"r_cp":6345.29},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000510,"cp":4532.18,"r_cp":6394.82},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000510,"cp":4503.46,"r_cp":6355.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000510,"cp":4512.07,"r_cp":6367.93},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000510,"cp":4533.83,"r_cp":6398.89},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000510,"cp":4549.54,"r_cp":6422.11},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000510,"cp":4545.1,"r_cp":6419.82},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000510,"cp":4562.77,"r_cp":6445.24},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000510,"cp":4536.05,"r_cp":6407.5},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000510,"cp":4567.49,"r_cp":6454.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000510,"cp":4566.6,"r_cp":6459.73},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000510,"cp":4532.8,"r_cp":6415.03},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000510,"cp":4543.99,"r_cp":6430.88},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000510,"cp":4537.18,"r_cp":6422.4},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000510,"cp":4540.41,"r_cp":6428.82},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000510,"cp":4499.82,"r_cp":6372.45},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000510,"cp":4492.54,"r_cp":6368.55},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000510,"cp":4509.89,"r_cp":6393.61},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000510,"cp":4570.19,"r_cp":6479.36},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000510,"cp":4631.27,"r_cp":6570.74},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000510,"cp":4614.44,"r_cp":6552.67},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000510,"cp":4601.77,"r_cp":6537.28},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000510,"cp":4630.45,"r_cp":6583.35},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000510,"cp":4636.79,"r_cp":6592.54},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000510,"cp":4627.66,"r_cp":6579.58},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000510,"cp":4656.91,"r_cp":6621.95},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000510,"cp":4662.51,"r_cp":6631.08},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000510,"cp":4639.96,"r_cp":6601.13},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000510,"cp":4687.58,"r_cp":6668.87},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000510,"cp":4676.05,"r_cp":6653.09},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000510,"cp":4696.44,"r_cp":6684.95},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000510,"cp":4707.08,"r_cp":6708.75},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000510,"cp":4709.78,"r_cp":6714.55},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000510,"cp":4717.89,"r_cp":6727.13},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000510,"cp":4707.35,"r_cp":6714},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000510,"cp":4749.74,"r_cp":6778.38},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000510,"cp":4773.24,"r_cp":6820.11},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000510,"cp":4808.62,"r_cp":6870.82},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000510,"cp":4849.17,"r_cp":6929.69},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000510,"cp":4844.33,"r_cp":6923.19},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000510,"cp":4888.72,"r_cp":6986.71},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000510,"cp":4871.12,"r_cp":6964.24},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000510,"cp":4885.77,"r_cp":6985.26},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000510,"cp":4910.19,"r_cp":7021.24},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000510,"cp":4899.2,"r_cp":7005.52},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000510,"cp":4813.39,"r_cp":6883.45},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000510,"cp":4792.42,"r_cp":6853.57},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000510,"cp":4814.07,"r_cp":6884.64},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000510,"cp":4846.51,"r_cp":6931.05},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000510,"cp":4866.34,"r_cp":6959.42},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000510,"cp":4864.07,"r_cp":6956.21},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000510,"cp":4852.41,"r_cp":6941.38},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000510,"cp":4886.84,"r_cp":6990.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000510,"cp":4907.8,"r_cp":7020.61},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000510,"cp":4956.03,"r_cp":7089.63},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000510,"cp":4939.05,"r_cp":7066.08},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000510,"cp":4985.83,"r_cp":7133.34},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000510,"cp":5038.68,"r_cp":7208.96},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000510,"cp":5016.82,"r_cp":7178.02},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000510,"cp":5075.22,"r_cp":7262.78},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000510,"cp":5089.34,"r_cp":7282.99},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000510,"cp":5198.91,"r_cp":7440.71},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000510,"cp":5311.73,"r_cp":7603.14},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000510,"cp":5304.51,"r_cp":7592.8},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000510,"cp":5227.98,"r_cp":7483.78},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000510,"cp":5327.88,"r_cp":7626.78},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000510,"cp":5372.76,"r_cp":7693.64},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000510,"cp":5418.52,"r_cp":7759.82},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000510,"cp":5358.44,"r_cp":7673.78},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000510,"cp":5323.49,"r_cp":7623.89},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000510,"cp":5192.02,"r_cp":7436.48},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000510,"cp":5333.07,"r_cp":7638.99},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000510,"cp":5358.7,"r_cp":7675.87},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000510,"cp":5314.41,"r_cp":7612.43},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000510,"cp":5325.81,"r_cp":7629.01},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000510,"cp":5454.27,"r_cp":7813.35},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000510,"cp":5432.21,"r_cp":7782.33},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000510,"cp":5448.41,"r_cp":7805.54},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000510,"cp":5449.98,"r_cp":7808.19},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000510,"cp":5492.41,"r_cp":7869.87},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000510,"cp":5433.76,"r_cp":7785.92},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000510,"cp":5433.29,"r_cp":7785.39},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000510,"cp":5457.29,"r_cp":7819.77},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000510,"cp":5446.02,"r_cp":7803.86},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000510,"cp":5521.82,"r_cp":7913.45},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000510,"cp":5561.13,"r_cp":7970.22},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000510,"cp":5497.73,"r_cp":7879.79},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000510,"cp":5579.03,"r_cp":7996.39},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000510,"cp":5618.71,"r_cp":8054.92},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000510,"cp":5708.29,"r_cp":8183.33},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000510,"cp":5577.65,"r_cp":7996.51},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000510,"cp":5550.3,"r_cp":7957.86},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000510,"cp":5451.59,"r_cp":7816.33},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000510,"cp":5534.09,"r_cp":7936.06},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000510,"cp":5531.79,"r_cp":7933.6},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000510,"cp":5392.97,"r_cp":7736},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000510,"cp":5427.08,"r_cp":7785.51},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000510,"cp":5516.48,"r_cp":7913.8},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000510,"cp":5494.74,"r_cp":7882.84},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000510,"cp":5510.46,"r_cp":7905.58},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000510,"cp":5586.35,"r_cp":8020.08},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000510,"cp":5658.85,"r_cp":8124.69},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000510,"cp":5628.29,"r_cp":8081.09},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000510,"cp":5703.99,"r_cp":8190.04},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000510,"cp":5653.75,"r_cp":8118.15},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000510,"cp":5583.72,"r_cp":8017.64},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000510,"cp":5594.41,"r_cp":8032.98},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000510,"cp":5535.37,"r_cp":7948.31},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000510,"cp":5548.07,"r_cp":7966.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000510,"cp":5633.52,"r_cp":8089.46},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000510,"cp":5622.12,"r_cp":8073.38},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000510,"cp":5635.39,"r_cp":8093.37},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000510,"cp":5588.23,"r_cp":8025.67},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000510,"cp":5574.51,"r_cp":8006.3},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000510,"cp":5654.44,"r_cp":8121.13},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000510,"cp":5563.5,"r_cp":7990.57},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000510,"cp":5540.11,"r_cp":7956.97},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000510,"cp":5496.54,"r_cp":7895.13},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000510,"cp":5512.38,"r_cp":7917.93},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000510,"cp":5475.55,"r_cp":7865.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000510,"cp":5325.99,"r_cp":7650.57},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000510,"cp":5334.31,"r_cp":7662.74},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000510,"cp":5392.91,"r_cp":7747.06},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000510,"cp":5422.52,"r_cp":7789.62},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000510,"cp":5415.93,"r_cp":7780.15},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000510,"cp":5440.94,"r_cp":7816.28},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000510,"cp":5505.28,"r_cp":7908.7},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000510,"cp":5471.19,"r_cp":7859.76},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000510,"cp":5440.62,"r_cp":7815.86},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000510,"cp":5461.75,"r_cp":7846.28},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000510,"cp":5513.75,"r_cp":7920.99},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000510,"cp":5561.37,"r_cp":7989.39},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000510,"cp":5530.03,"r_cp":7944.48},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000510,"cp":5532.59,"r_cp":7948.2},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000510,"cp":5486.31,"r_cp":7882.16},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000510,"cp":5530.39,"r_cp":7946.09},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000510,"cp":5490.12,"r_cp":7890.46},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000510,"cp":5414.93,"r_cp":7782.47},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000510,"cp":5520.78,"r_cp":7935.52},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000510,"cp":5486.26,"r_cp":7887.31},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000510,"cp":5516.17,"r_cp":7934.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000510,"cp":5580.28,"r_cp":8026.81},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000510,"cp":5592.43,"r_cp":8044.52},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000510,"cp":5622.52,"r_cp":8087.79},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000510,"cp":5636.74,"r_cp":8109.47},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000510,"cp":5667.82,"r_cp":8154.18},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000510,"cp":5640.76,"r_cp":8115.25},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000510,"cp":5658.69,"r_cp":8141.04},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000510,"cp":5642.82,"r_cp":8118.23},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000510,"cp":5763.3,"r_cp":8291.6},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000510,"cp":5860.2,"r_cp":8431.02},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000510,"cp":5860.25,"r_cp":8431.12},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000510,"cp":5830.57,"r_cp":8388.42},{"stockId":1000000000510,"date":"2026-01-08T16:00:00.000Z","cp":5881.95,"r_cp":8462.87},{"stockId":1000000000510,"date":"2026-01-11T16:00:00.000Z","cp":5948.7,"r_cp":8559.31},{"stockId":1000000000510,"date":"2026-01-12T16:00:00.000Z","cp":5901.21,"r_cp":8491.06},{"stockId":1000000000510,"date":"2026-01-13T16:00:00.000Z","cp":5901.2,"r_cp":8491.11},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000510,"cp":5914.56,"r_cp":8510.51},{"stockId":1000000000510,"date":"2026-01-15T16:00:00.000Z","cp":5889.35,"r_cp":8477.77},{"stockId":1000000000510,"date":"2026-01-18T16:00:00.000Z","cp":5905.94,"r_cp":8501.65},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000510,"cp":5878.74,"r_cp":8462.48},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000510,"cp":5904.57,"r_cp":8499.67},{"stockId":1000000000510,"date":"2026-01-21T16:00:00.000Z","cp":5911.78,"r_cp":8510.05},{"stockId":1000000000510,"date":"2026-01-22T16:00:00.000Z","cp":5935.11,"r_cp":8544.92},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000510,"cp":5925.53,"r_cp":8531.13},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000510,"cp":5930.42,"r_cp":8538.18},{"stockId":1000000000510,"date":"2026-01-27T16:00:00.000Z","cp":5951.1,"r_cp":8567.96},{"stockId":1000000000510,"date":"2026-01-28T16:00:00.000Z","cp":5968.91,"r_cp":8593.7},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000510,"cp":5898.13,"r_cp":8492.26},{"stockId":1000000000510,"date":"2026-02-01T16:00:00.000Z","cp":5742.49,"r_cp":8268.16},{"stockId":1000000000510,"date":"2026-02-02T16:00:00.000Z","cp":5852.15,"r_cp":8426.06},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000510,"cp":5886.58,"r_cp":8475.64},{"stockId":1000000000510,"date":"2026-02-04T16:00:00.000Z","cp":5817.6,"r_cp":8376.34},{"stockId":1000000000510,"date":"2026-02-05T16:00:00.000Z","cp":5792.01,"r_cp":8342.32},{"stockId":1000000000510,"date":"2026-02-08T16:00:00.000Z","cp":5899.22,"r_cp":8497.55},{"stockId":1000000000510,"date":"2026-02-09T16:00:00.000Z","cp":5903.47,"r_cp":8503.69},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000510,"cp":5896.15,"r_cp":8493.38},{"stockId":1000000000510,"date":"2026-02-11T16:00:00.000Z","cp":5923.15,"r_cp":8533.24},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000510,"cp":5840.73,"r_cp":8414.5},{"stockId":1000000000510,"date":"2026-02-23T16:00:00.000Z","cp":5910.73,"r_cp":8515.35},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000510,"cp":5967.3,"r_cp":8596.85},{"stockId":1000000000510,"date":"2026-02-25T16:00:00.000Z","cp":5961.51,"r_cp":8588.51},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000510,"cp":5965.35,"r_cp":8594.04},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000510,"cp":5984.75,"r_cp":8621.98},{"stockId":1000000000510,"date":"2026-03-02T16:00:00.000Z","cp":5840.58,"r_cp":8414.28},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000510,"cp":5784.57,"r_cp":8333.6},{"stockId":1000000000510,"date":"2026-03-04T16:00:00.000Z","cp":5843.49,"r_cp":8418.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000510,"cp":5859.12,"r_cp":8441.01},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000510,"cp":5804.09,"r_cp":8361.72},{"stockId":1000000000510,"date":"2026-03-09T16:00:00.000Z","cp":5890,"r_cp":8485.59},{"stockId":1000000000510,"date":"2026-03-10T16:00:00.000Z","cp":5919.99,"r_cp":8528.8},{"stockId":1000000000510,"date":"2026-03-11T16:00:00.000Z","cp":5888.21,"r_cp":8483.01},{"stockId":1000000000510,"date":"2026-03-12T16:00:00.000Z","cp":5844.62,"r_cp":8420.22},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000510,"cp":5835.28,"r_cp":8406.76},{"stockId":1000000000510,"date":"2026-03-16T16:00:00.000Z","cp":5767.73,"r_cp":8309.43},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000510,"cp":5802.65,"r_cp":8359.75},{"stockId":1000000000510,"date":"2026-03-18T16:00:00.000Z","cp":5688.63,"r_cp":8195.49},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000510,"cp":5659.05,"r_cp":8152.86},{"stockId":1000000000510,"date":"2026-03-22T16:00:00.000Z","cp":5466.9,"r_cp":7876.04},{"stockId":1000000000510,"date":"2026-03-23T16:00:00.000Z","cp":5542.36,"r_cp":7984.75},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000510,"cp":5633.1,"r_cp":8115.48},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000510,"cp":5552.78,"r_cp":7999.77},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000510,"cp":5600.34,"r_cp":8068.33},{"stockId":1000000000510,"date":"2026-03-29T16:00:00.000Z","cp":5594.45,"r_cp":8059.85},{"stockId":1000000000510,"date":"2026-03-30T16:00:00.000Z","cp":5526.73,"r_cp":7962.28},{"stockId":1000000000510,"date":"2026-03-31T16:00:00.000Z","cp":5626.33,"r_cp":8105.96},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000510,"cp":5550.74,"r_cp":7997.06},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000510,"cp":5501.88,"r_cp":7926.66}]}