window.pageData = {"fund":{"_id":3000000003194,"stockCode":"003194","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-08-22T16:00:00.000Z","setUpScale":2253880000,"market":"a","tickerId":3194,"custody":"中国工商银行股份有限公司","name":"中证上海国企交易型开放式指数证券投资基金联接基金","shortName":"汇添富中证上海国企ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-09-17T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富中证上海国企ETF联接","pinyin":"zzshgqjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000950096,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"950096","tickerId":950096,"name":"上海国企","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"孙浩","stockType":"fund_manager","stockCode":"db20915017","exchange":"fm","tickerId":1908231940}],"targetFunds":[{"shortName":"中证上海国企ETF(510810)","stockType":"fund","stockCode":"510810","exchange":"sh","tickerId":510810}],"hotMetrics":{"fss":{"stockId":3000000003194,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0077,"f_ins_h_s_r_c_hy":-0.0225,"f_ins_h_s_r_c_1y":-0.020699999999999996,"f_ind_h_s_r":0.9923000000000001,"f_ind_h_s_r_c_hy":0.022500000000000075,"f_ind_h_s_r_c_1y":0.02070000000000005,"f_h_a":5211,"f_h_s_a":31224,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003194,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.903863432165319,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.8274788025609967,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.8799432523497074,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.8716931216931217,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.8239635337529846,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.7768264840182648,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.743885394828791,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.5791284403669725,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.8564838544336237},"fp":{"stockId":3000000003194,"type":"fp","f_p_r_fys":-0.053436611432493564,"f_p_r_m1":0.008882850872609094,"f_p_r_m3":-0.07280061467537458,"f_p_r_m6":-0.06534998547778104,"f_p_r_y1":0.10838117106773826,"f_p_r_y3":0.1468282252316473,"f_p_r_y5":0.08752957080094914,"f_cagr_p_r_fs":-0.003655350725222828,"f_p_r_d1":-0.0023390510135887776,"f_p_r_y2":0.2440721649484543,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":1,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000003194,"type":"ff","f_m_f":22378,"f_m_f_r":0.005,"f_c_f":4475,"f_c_f_r":0.001,"f_m_a_c_f":26853,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000003194,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.9654,"f_nv_cr":0.000829359319925338},"f_as":{"stockId":3000000003194,"type":"f_as","f_tas":102422542.88,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018061,"name":"中证上海国企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","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"018061","tickerId":18061,"shortName":"汇添富中证上海国企ETF联接C","currency":"CNY","__csrcFundId":761,"exchange":"jj","lastUpdated":"2026-05-01T17:12:15.605Z","fundCollectionId":4000050460000,"inceptionDate":"2023-03-08T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zzshgqjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000950096}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9654},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9646},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9605},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9644},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9638},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9674},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9703},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9699},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9725},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9698},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9745},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.97},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.974},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9648},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9694},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9625},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9749},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9426},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9467},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9561},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9697},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.955},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9569},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9555},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9511},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9651},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9503},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9332},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9729},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9861},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0014},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9988},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0012},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9997},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0058},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0076},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0044},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9945},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0045},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9974},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9844},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9986},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0161},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0291},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0277},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0322},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0275},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0281},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0366},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0421},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0461},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0453},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0326},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0369},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0354},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0292},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0184},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0412},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0496},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0463},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0467},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0488},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0562},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0548},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0571},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0609},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0578},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0599},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0686},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0742},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0797},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0842},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0738},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0682},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0687},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0593},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0383},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0199},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0155},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0221},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0209},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0231},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0146},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0102},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0101},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.009},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0042},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9974},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9871},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9992},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0005},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9947},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0053},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.002},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.011},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0051},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9956},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9943},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0024},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0071},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0013},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.998},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0008},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9979},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9928},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9834},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.01},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0162},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0202},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0226},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0301},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0375},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0281},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0313},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0363},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0261},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.029},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0228},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0234},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0245},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0225},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0329},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.039},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0337},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0401},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0355},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0319},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0347},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0362},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0245},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0213},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0429},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0457},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0353},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0463},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0435},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0502},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0408},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0332},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0245},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0278},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0227},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0092},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9992},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9994},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0011},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.005},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9986},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9975},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9944},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9962},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.981},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9834},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9881},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9832},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9733},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9932},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0075},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0161},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0104},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0159},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9992},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0196},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0244},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0134},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9974},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9971},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9857},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.988},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9848},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9738},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9792},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9777},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9742},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9712},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9742},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9687},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9661},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9552},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.954},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.954},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9726},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.974},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9732},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9683},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.966},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9587},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9562},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9499},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9434},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9349},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.932},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9311},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9341},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9336},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9266},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9205},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9237},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9203},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9167},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9121},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9118},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9138},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.911},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.907},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9103},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9163},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9007},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8908},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8862},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.884},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.893},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8967},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8972},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8935},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9019},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9025},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8966},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9026},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8988},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9005},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9009},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8982},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8891},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8929},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8864},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8874},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.889},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8871},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8975},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8984},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.898},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8948},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8908},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8949},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9027},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8906},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8884},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8833},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8873},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8857},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8796},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.871},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8725},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8739},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8798},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.877},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8762},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8814},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8774},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8764},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8765},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8725},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8681},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8705},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8651},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8654},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8563},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8381},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8239},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8891},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.888},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8901},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8816},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8862},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.891},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8877},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8892},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8867},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8894},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8982},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9042},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9061},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9074},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.907},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8918},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8942},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8959},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8957},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8978},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9047},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8953},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8968},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8947},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8944},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9128},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.912},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9061},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9141},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9101},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9057},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9071},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9018},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9143},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9135},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9139},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9147},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9094},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.912},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9052},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8924},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8847},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8935},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8931},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8835},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.876},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8864},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8894},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8853},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8838},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8807},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8854},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8637},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8724},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8831},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8913},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8953},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8929},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.896},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9152},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9442},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9579},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9515},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9416},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9436},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9441},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9324},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9403},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9429},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9514},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9442},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9557},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9616},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9712},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9678},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9522},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9479},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9532},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9452},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9401},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9589},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9509},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9273},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9217},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9263},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9195},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9279},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9281},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9543},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9499},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9384},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9433},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9417},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9492},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9745},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.957},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9634},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9727},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9766},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9506},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9397},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9129},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8968},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9026},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8944},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8928},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8989},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8838},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.875},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8814},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8735},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.866},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8664},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8455},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8569},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8477},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8689},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8539},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8726},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8673},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9301},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8979},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8287},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8046},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7745},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7659},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7416},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.74},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7385},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7301},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7251},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7258},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7271},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7342},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7359},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7413},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7414},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7348},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7368},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7338},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7407},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7304},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7337},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7369},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7423},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.743},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7394},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7446},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7484},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.756},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7518},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7552},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7463},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.752},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7511},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7556},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7584},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7559},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7596},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.763},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7685},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7755},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7769},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7628},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7603},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7587},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.758},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7538},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7569},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7648},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.767},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7667},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7632},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.754},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7523},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.751},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7454},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.738},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7404},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7272},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7363},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7375},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7493},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7469},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7448},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7364},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7364},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7349},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7404},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7358},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7367},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7475},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7485},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7576},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7626},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7579},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7621},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7551},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7617},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.762},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7697},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7625},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7713},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7781},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7741},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7793},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7811},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7846},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7855},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7942},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7858},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7914},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.804},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8023},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8051},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.802},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7863},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7839},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7899},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7895},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7892},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7835},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.776},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7835},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7845}],"indexCandlestickList":[{"stockId":1000000950096,"date":"2026-04-29T16:00:00.000Z","cp":1426.34},{"stockId":1000000950096,"date":"2026-04-28T16:00:00.000Z","cp":1425.05},{"stockId":1000000950096,"date":"2026-04-27T16:00:00.000Z","cp":1418.7},{"stockId":1000000950096,"date":"2026-04-26T16:00:00.000Z","cp":1424.86},{"stockId":1000000950096,"date":"2026-04-23T16:00:00.000Z","cp":1423.69},{"stockId":1000000950096,"date":"2026-04-22T16:00:00.000Z","cp":1429.45},{"stockId":1000000950096,"date":"2026-04-21T16:00:00.000Z","cp":1434.14},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000950096,"cp":1433.44},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000950096,"cp":1438.07},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000950096,"cp":1433.75},{"stockId":1000000950096,"date":"2026-04-15T16:00:00.000Z","cp":1441.2},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000950096,"cp":1434.21},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000950096,"cp":1440.45},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000950096,"cp":1426.1},{"stockId":1000000950096,"date":"2026-04-09T16:00:00.000Z","cp":1433.31},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000950096,"cp":1422.32},{"stockId":1000000950096,"date":"2026-04-07T16:00:00.000Z","cp":1442.06},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000950096,"cp":1391.09},{"stockId":1000000950096,"date":"2026-04-02T16:00:00.000Z","cp":1397.52},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000950096,"cp":1412.47},{"stockId":1000000950096,"date":"2026-03-31T16:00:00.000Z","cp":1434.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000950096,"cp":1410.65},{"stockId":1000000950096,"date":"2026-03-29T16:00:00.000Z","cp":1413.78},{"stockId":1000000950096,"date":"2026-03-26T16:00:00.000Z","cp":1411.35},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000950096,"cp":1404.42},{"stockId":1000000950096,"date":"2026-03-24T16:00:00.000Z","cp":1426.63},{"stockId":1000000950096,"date":"2026-03-23T16:00:00.000Z","cp":1403.07},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000950096,"cp":1376.03},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000950096,"cp":1438.73},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000950096,"cp":1459.78},{"stockId":1000000950096,"date":"2026-03-17T16:00:00.000Z","cp":1483.87},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000950096,"cp":1479.85},{"stockId":1000000950096,"date":"2026-03-15T16:00:00.000Z","cp":1483.52},{"stockId":1000000950096,"date":"2026-03-12T16:00:00.000Z","cp":1480.86},{"stockId":1000000950096,"date":"2026-03-11T16:00:00.000Z","cp":1490.58},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000950096,"cp":1493.31},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000950096,"cp":1488.19},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000950096,"cp":1472.94},{"stockId":1000000950096,"date":"2026-03-05T16:00:00.000Z","cp":1488.52},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000950096,"cp":1477.26},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000950096,"cp":1456.91},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000950096,"cp":1479.19},{"stockId":1000000950096,"date":"2026-03-01T16:00:00.000Z","cp":1506.74},{"stockId":1000000950096,"date":"2026-02-26T16:00:00.000Z","cp":1527.4},{"stockId":1000000950096,"date":"2026-02-25T16:00:00.000Z","cp":1525.02},{"stockId":1000000950096,"date":"2026-02-24T16:00:00.000Z","cp":1532.17},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000950096,"cp":1524.78},{"stockId":1000000950096,"date":"2026-02-12T16:00:00.000Z","cp":1525.91},{"stockId":1000000950096,"date":"2026-02-11T16:00:00.000Z","cp":1539.01},{"stockId":1000000950096,"date":"2026-02-10T16:00:00.000Z","cp":1547.72},{"stockId":1000000950096,"date":"2026-02-09T16:00:00.000Z","cp":1554.16},{"stockId":1000000950096,"date":"2026-02-08T16:00:00.000Z","cp":1552.94},{"stockId":1000000950096,"date":"2026-02-05T16:00:00.000Z","cp":1532.99},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000950096,"cp":1539.55},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000950096,"cp":1537.16},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000950096,"cp":1527.35},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000950096,"cp":1510.35},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000950096,"cp":1546.13},{"stockId":1000000950096,"date":"2026-01-28T16:00:00.000Z","cp":1559.31},{"stockId":1000000950096,"date":"2026-01-27T16:00:00.000Z","cp":1554.15},{"stockId":1000000950096,"date":"2026-01-26T16:00:00.000Z","cp":1554.95},{"stockId":1000000950096,"date":"2026-01-25T16:00:00.000Z","cp":1558.2},{"stockId":1000000950096,"date":"2026-01-22T16:00:00.000Z","cp":1570.03},{"stockId":1000000950096,"date":"2026-01-21T16:00:00.000Z","cp":1567.82},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000950096,"cp":1571.22},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000950096,"cp":1577.57},{"stockId":1000000950096,"date":"2026-01-18T16:00:00.000Z","cp":1572.4},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000950096,"cp":1575.47},{"stockId":1000000950096,"date":"2026-01-14T16:00:00.000Z","cp":1589.4},{"stockId":1000000950096,"date":"2026-01-13T16:00:00.000Z","cp":1598.32},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000950096,"cp":1606.98},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000950096,"cp":1614.16},{"stockId":1000000950096,"date":"2026-01-08T16:00:00.000Z","cp":1597.74},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000950096,"cp":1588.83},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000950096,"cp":1589.38},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000950096,"cp":1574.28},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000950096,"cp":1541.7},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000950096,"cp":1512.97},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000950096,"cp":1505.72},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000950096,"cp":1516.41},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000950096,"cp":1514.2},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000950096,"cp":1517.74},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000950096,"cp":1504.27},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000950096,"cp":1497.47},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000950096,"cp":1497.33},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000950096,"cp":1495.56},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000950096,"cp":1488.03},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000950096,"cp":1477.05},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000950096,"cp":1461.03},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000950096,"cp":1480.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000950096,"cp":1481.81},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000950096,"cp":1473.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000950096,"cp":1491.56},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000950096,"cp":1485.71},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000950096,"cp":1499.94},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000950096,"cp":1490.61},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000950096,"cp":1475.69},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000950096,"cp":1473.7658},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000950096,"cp":1486.6312},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000950096,"cp":1493.9},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000950096,"cp":1484.76},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000950096,"cp":1479.59},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000950096,"cp":1484.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000950096,"cp":1479.52},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000950096,"cp":1471.52},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000950096,"cp":1456.4},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000950096,"cp":1498.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000950096,"cp":1508.26},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000950096,"cp":1514.73},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000950096,"cp":1518.32},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000950096,"cp":1530.32},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000950096,"cp":1541.75},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000950096,"cp":1526.83},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000950096,"cp":1531.94},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000950096,"cp":1539.72},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000950096,"cp":1523.43},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000950096,"cp":1527.91},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000950096,"cp":1518.3},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000950096,"cp":1519.36},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000950096,"cp":1520.71},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000950096,"cp":1517.38},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000950096,"cp":1533.86},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000950096,"cp":1543.42},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000950096,"cp":1535.07},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000950096,"cp":1546.61},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000950096,"cp":1539.25},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000950096,"cp":1533.87},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000950096,"cp":1538.14},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000950096,"cp":1540.36},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000950096,"cp":1521.86},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000950096,"cp":1517.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000950096,"cp":1551.08},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000950096,"cp":1557.6},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000950096,"cp":1541.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000950096,"cp":1558.38},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000950096,"cp":1553.72},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000950096,"cp":1563.98},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000950096,"cp":1549.08},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000950096,"cp":1537.21},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000950096,"cp":1523.61},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000950096,"cp":1529.1},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000950096,"cp":1521.31},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000950096,"cp":1499.83},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000950096,"cp":1484.15},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000950096,"cp":1484.48},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000950096,"cp":1487.07},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000950096,"cp":1492.84},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000950096,"cp":1482.85},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000950096,"cp":1481.13},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000950096,"cp":1475.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000950096,"cp":1478.82},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000950096,"cp":1454.93},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000950096,"cp":1458.93},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000950096,"cp":1466.1},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000950096,"cp":1458.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000950096,"cp":1442.95},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000950096,"cp":1474.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000950096,"cp":1496.72},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000950096,"cp":1510.16},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000950096,"cp":1501.35},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000950096,"cp":1510.31},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000950096,"cp":1484.15},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000950096,"cp":1516.41},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000950096,"cp":1523.77},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000950096,"cp":1506.58},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000950096,"cp":1481.38},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000950096,"cp":1481.05},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000950096,"cp":1462.75},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000950096,"cp":1466.45},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000950096,"cp":1461.45},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000950096,"cp":1445.99},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000950096,"cp":1454.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000950096,"cp":1452.14},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000950096,"cp":1446.78},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000950096,"cp":1441.86},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000950096,"cp":1447.7},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000950096,"cp":1439.39},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000950096,"cp":1435.39},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000950096,"cp":1418.09},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000950096,"cp":1416.18},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000950096,"cp":1416.49},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000950096,"cp":1447.05},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000950096,"cp":1449.52},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000950096,"cp":1448.5},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000950096,"cp":1441.6},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000950096,"cp":1439.78},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000950096,"cp":1428.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000950096,"cp":1424.43},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000950096,"cp":1414.52},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000950096,"cp":1404.1},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000950096,"cp":1394.61},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000950096,"cp":1390.97},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000950096,"cp":1392.26},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000950096,"cp":1398.01},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000950096,"cp":1397.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000950096,"cp":1387.99},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000950096,"cp":1378.37},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000950096,"cp":1383.57},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000950096,"cp":1378.21},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000950096,"cp":1372.43},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000950096,"cp":1365.15},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000950096,"cp":1364.72},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000950096,"cp":1367.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000950096,"cp":1363.44},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000950096,"cp":1356.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000950096,"cp":1362.9},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000950096,"cp":1372.34},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000950096,"cp":1347.77},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000950096,"cp":1332.11},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000950096,"cp":1324.58},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000950096,"cp":1321.3},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000950096,"cp":1335.55},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000950096,"cp":1341.7},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000950096,"cp":1342.53},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000950096,"cp":1336.72},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000950096,"cp":1350.81},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000950096,"cp":1353.55},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000950096,"cp":1344.31},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000950096,"cp":1353.8},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000950096,"cp":1347.57},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000950096,"cp":1350.43},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000950096,"cp":1351},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000950096,"cp":1346.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000950096,"cp":1331.98},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000950096,"cp":1338.05},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000950096,"cp":1327.7},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000950096,"cp":1329.34},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000950096,"cp":1331.82},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000950096,"cp":1328.57},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000950096,"cp":1345.254},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000950096,"cp":1346.7437},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000950096,"cp":1346.1805},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000950096,"cp":1341.1024},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000950096,"cp":1334.6336},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000950096,"cp":1341.0733},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000950096,"cp":1353.3941},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000950096,"cp":1334.2736},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000950096,"cp":1330.65},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000950096,"cp":1322.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000950096,"cp":1328.79},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000950096,"cp":1326.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000950096,"cp":1316.64},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000950096,"cp":1302.89},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000950096,"cp":1305.26},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000950096,"cp":1307.39},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000950096,"cp":1316.8},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000950096,"cp":1312.2},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000950096,"cp":1310.97},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000950096,"cp":1319.22},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000950096,"cp":1312.79},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000950096,"cp":1311.28},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000950096,"cp":1311.39},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000950096,"cp":1305.14},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000950096,"cp":1298.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000950096,"cp":1301.78},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000950096,"cp":1293.02},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000950096,"cp":1293.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000950096,"cp":1279.18},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000950096,"cp":1250.33},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000950096,"cp":1227.85},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000950096,"cp":1331.15},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000950096,"cp":1329.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000950096,"cp":1332.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000950096,"cp":1318.95},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000950096,"cp":1326.05},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000950096,"cp":1333.63},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000950096,"cp":1328.54},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000950096,"cp":1330.66},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000950096,"cp":1326.73},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000950096,"cp":1331.08},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000950096,"cp":1344.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000950096,"cp":1354.43},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000950096,"cp":1357.56},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000950096,"cp":1359.65},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000950096,"cp":1358.85},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000950096,"cp":1334.73},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000950096,"cp":1340.19},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000950096,"cp":1342.84},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000950096,"cp":1342.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000950096,"cp":1345.74},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000950096,"cp":1356.84},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000950096,"cp":1341.83},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000950096,"cp":1344.28},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000950096,"cp":1339.93},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000950096,"cp":1340.6},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000950096,"cp":1370.06},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000950096,"cp":1368.67},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000950096,"cp":1359.21},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000950096,"cp":1372.14},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000950096,"cp":1365.4},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000950096,"cp":1358.51},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000950096,"cp":1360.72},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000950096,"cp":1352.27},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000950096,"cp":1372.1},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000950096,"cp":1370.94},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000950096,"cp":1371.46},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000950096,"cp":1372.85},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000950096,"cp":1364.37},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000950096,"cp":1368.52},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000950096,"cp":1357.49},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000950096,"cp":1337},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000950096,"cp":1324.99},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000950096,"cp":1338.78},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000950096,"cp":1337.97},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000950096,"cp":1322.57},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000950096,"cp":1310.44},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000950096,"cp":1327.14},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000950096,"cp":1331.86},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000950096,"cp":1325.14},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000950096,"cp":1322.53},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000950096,"cp":1317.58},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000950096,"cp":1325.22},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000950096,"cp":1290.29},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000950096,"cp":1304.12},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000950096,"cp":1321.43},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000950096,"cp":1334.6},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000950096,"cp":1340.98},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000950096,"cp":1337.22},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000950096,"cp":1342.1},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000950096,"cp":1373.08},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000950096,"cp":1420.07},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000950096,"cp":1442.32},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000950096,"cp":1431.8},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000950096,"cp":1415.65},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000950096,"cp":1420.01},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000950096,"cp":1420.73},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000950096,"cp":1401.83},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000950096,"cp":1414.44},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000950096,"cp":1418.64},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000950096,"cp":1432.5744},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000950096,"cp":1421.0362},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000950096,"cp":1439.8222},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000950096,"cp":1449.0554},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000950096,"cp":1464.576},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000950096,"cp":1459.48},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000950096,"cp":1434.06},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000950096,"cp":1427.23},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000950096,"cp":1435.72},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000950096,"cp":1423.11},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000950096,"cp":1414.71},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000950096,"cp":1445.39},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000950096,"cp":1432.2453},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000950096,"cp":1393.97},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000950096,"cp":1384.96},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000950096,"cp":1393.21},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000950096,"cp":1382.32},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000950096,"cp":1396.17},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000950096,"cp":1396.16},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000950096,"cp":1440.03},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000950096,"cp":1432.43},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000950096,"cp":1413.21},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000950096,"cp":1420.98},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000950096,"cp":1417.79},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000950096,"cp":1430.02},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000950096,"cp":1471.05},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000950096,"cp":1442.08},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000950096,"cp":1451.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000950096,"cp":1466.91},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000950096,"cp":1473.17},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000950096,"cp":1431.94},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000950096,"cp":1414.26},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000950096,"cp":1371.32},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000950096,"cp":1345.28},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000950096,"cp":1354.48},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000950096,"cp":1340.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000950096,"cp":1338.08},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000950096,"cp":1348.03},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000950096,"cp":1323.39},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000950096,"cp":1309.13},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000950096,"cp":1319.44},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000950096,"cp":1306.47},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000950096,"cp":1294.24},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000950096,"cp":1294.65},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000950096,"cp":1261.81},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000950096,"cp":1280.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000950096,"cp":1266.1},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000950096,"cp":1299.77},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000950096,"cp":1274.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000950096,"cp":1298.3},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000950096,"cp":1285.21},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000950096,"cp":1384.7},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000950096,"cp":1336.73},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000950096,"cp":1238.89},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000950096,"cp":1200.81},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000950096,"cp":1152.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000950096,"cp":1139.02},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000950096,"cp":1100.73},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000950096,"cp":1098.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000950096,"cp":1095.54},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000950096,"cp":1082.15},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000950096,"cp":1073.88},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000950096,"cp":1074.83},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000950096,"cp":1076.89},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000950096,"cp":1088.16},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000950096,"cp":1090.92},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000950096,"cp":1099.76},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000950096,"cp":1099.57},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000950096,"cp":1089.04},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000950096,"cp":1092.16},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000950096,"cp":1087.44},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000950096,"cp":1098.24},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000950096,"cp":1081.91},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000950096,"cp":1087.07},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000950096,"cp":1092.17},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000950096,"cp":1100.75},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000950096,"cp":1101.8},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000950096,"cp":1096.01},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000950096,"cp":1104.24},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000950096,"cp":1110.32},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000950096,"cp":1122.47},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000950096,"cp":1115.64},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000950096,"cp":1124.14},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000950096,"cp":1110.17},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000950096,"cp":1119.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000950096,"cp":1117.71},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000950096,"cp":1125.07},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000950096,"cp":1129.72},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000950096,"cp":1125.92},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000950096,"cp":1131.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000950096,"cp":1137.49},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000950096,"cp":1146.14},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000950096,"cp":1157.3},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000950096,"cp":1159.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000950096,"cp":1137.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000950096,"cp":1133.39},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000950096,"cp":1131.19},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000950096,"cp":1130.13},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000950096,"cp":1123.44},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000950096,"cp":1128.29},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000950096,"cp":1140.86},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000950096,"cp":1145.17},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000950096,"cp":1145.1},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000950096,"cp":1141.68},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000950096,"cp":1126.78},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000950096,"cp":1124.52},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000950096,"cp":1122.51},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000950096,"cp":1119.85},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000950096,"cp":1108.71},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000950096,"cp":1112.42},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000950096,"cp":1091.33},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000950096,"cp":1106.09},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000950096,"cp":1107.9},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000950096,"cp":1126.83},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000950096,"cp":1122.98},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000950096,"cp":1119.6},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000950096,"cp":1105.89},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000950096,"cp":1105.38},{"stockId":1000000950096,"date":"2024-06-25T16:00:00.000Z","cp":1115.4},{"stockId":1000000950096,"date":"2024-06-24T16:00:00.000Z","cp":1110.14},{"stockId":1000000950096,"date":"2024-06-23T16:00:00.000Z","cp":1111.42},{"stockId":1000000950096,"date":"2024-06-20T16:00:00.000Z","cp":1129.06},{"stockId":1000000950096,"date":"2024-06-19T16:00:00.000Z","cp":1131.08},{"stockId":1000000950096,"date":"2024-06-18T16:00:00.000Z","cp":1145.75},{"stockId":1000000950096,"date":"2024-06-17T16:00:00.000Z","cp":1153.92},{"stockId":1000000950096,"date":"2024-06-16T16:00:00.000Z","cp":1146.25},{"stockId":1000000950096,"date":"2024-06-13T16:00:00.000Z","cp":1153.03},{"stockId":1000000950096,"date":"2024-06-12T16:00:00.000Z","cp":1142.05},{"stockId":1000000950096,"date":"2024-06-11T16:00:00.000Z","cp":1152.73},{"stockId":1000000950096,"date":"2024-06-10T16:00:00.000Z","cp":1153.16},{"stockId":1000000950096,"date":"2024-06-06T16:00:00.000Z","cp":1165.43},{"stockId":1000000950096,"date":"2024-06-05T16:00:00.000Z","cp":1153.78},{"stockId":1000000950096,"date":"2024-06-04T16:00:00.000Z","cp":1168.01},{"stockId":1000000950096,"date":"2024-06-03T16:00:00.000Z","cp":1179.05},{"stockId":1000000950096,"date":"2024-06-02T16:00:00.000Z","cp":1172.93},{"stockId":1000000950096,"date":"2024-05-30T16:00:00.000Z","cp":1181.77},{"stockId":1000000950096,"date":"2024-05-29T16:00:00.000Z","cp":1184.78},{"stockId":1000000950096,"date":"2024-05-28T16:00:00.000Z","cp":1190.3},{"stockId":1000000950096,"date":"2024-05-27T16:00:00.000Z","cp":1191.85},{"stockId":1000000950096,"date":"2024-05-26T16:00:00.000Z","cp":1206.05},{"stockId":1000000950096,"date":"2024-05-23T16:00:00.000Z","cp":1192.23},{"stockId":1000000950096,"date":"2024-05-22T16:00:00.000Z","cp":1201.16},{"stockId":1000000950096,"date":"2024-05-21T16:00:00.000Z","cp":1221.69},{"stockId":1000000950096,"date":"2024-05-20T16:00:00.000Z","cp":1219.06},{"stockId":1000000950096,"date":"2024-05-19T16:00:00.000Z","cp":1223.48},{"stockId":1000000950096,"date":"2024-05-16T16:00:00.000Z","cp":1218.56},{"stockId":1000000950096,"date":"2024-05-15T16:00:00.000Z","cp":1192.96},{"stockId":1000000950096,"date":"2024-05-14T16:00:00.000Z","cp":1188.86},{"stockId":1000000950096,"date":"2024-05-13T16:00:00.000Z","cp":1201.67},{"stockId":1000000950096,"date":"2024-05-12T16:00:00.000Z","cp":1201.07},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000950096,"cp":1200.44},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000950096,"cp":1191.1},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000950096,"cp":1178.96},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000950096,"cp":1191.05},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000950096,"cp":1192.64}],"bondIndexCandlestickList":[],"index":{"_id":1000000950096,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"950096","tickerId":950096,"currency":"CNY","source":"csi","fsTableType":"hybrid","name":"上海国企","csiCode":"950096","series":"thematic","launchDate":"2016-05-10T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.972Z","followedNum":166,"description":"中证上海国企指数以上海市（含区县）国有企业上市公司证券为待选样本，结合市值、国资持股比例、分红比率、市场预期等情况进行选样并加权，以反映上海国企上市公司证券的整体表现。","indexMethodology":"https://csi-web-dev.oss-cn-shanghai-finance-1-pub.aliyuncs.com/static/html/csindex/public/uploads/indices/detail/files/zh_CN/657_950096_Index_Methodology_cn.pdf","basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证上海国企指数","rebalancingFrequency":"quarterly","hotSpot":"soe_reform","totalReturnIndexId":1000001740096,"factsheet":"https://csi-web-dev.oss-cn-shanghai-finance-1-pub.aliyuncs.com/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950096factsheet.pdf","constituentsMarkets":["a"],"pinyin":"shgq","hotSpots":["soe_reform"],"memoNum":1}}