window.pageData = {"fund":{"_id":3000000004743,"stockCode":"004743","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-02-24T16:00:00.000Z","setUpScale":2088480000,"market":"a","tickerId":4743,"custody":"中国工商银行股份有限公司","name":"易方达上证中盘交易型开放式指数证券投资基金联接基金","shortName":"易方达上证中盘ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-06-04T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdszzpjyxkfszszqtzjjljjj","indexId":1000000000044,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000044","tickerId":44,"name":"上证中盘","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘砚芳","stockType":"fund_manager","stockCode":"j101020381","exchange":"fm","tickerId":122506255650}],"targetFunds":[{"shortName":"易方达上证中盘ETF(510130)","stockType":"fund","stockCode":"510130","exchange":"sh","tickerId":510130}],"hotMetrics":{"fss":{"stockId":3000000004743,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2515,"f_h_s_a":18558,"f_ind_h_s_r_c_1y":0.675,"f_ind_h_s_r_c_hy":0.4959,"f_ins_h_s_r_c_1y":-0.675,"f_ins_h_s_r_c_hy":-0.4959,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004743,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.5020716987930103,"f_p_r_m1_ssc":5922,"f_p_r_m1_ssrp":0.445195068400608,"f_p_r_m3_ssc":5745,"f_p_r_m3_ssrp":0.509575208913649,"f_p_r_m6_ssc":5521,"f_p_r_m6_ssrp":0.490036231884058,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.5977372721558768,"f_p_r_y2_ssc":3608,"f_p_r_y2_ssrp":0.5439423343498753,"f_p_r_y3_ssc":2929,"f_p_r_y3_ssrp":0.4426229508196721,"f_p_r_y5_ssc":1848,"f_p_r_y5_ssrp":0.3345966432051976,"f_cagr_p_r_fs_ssc":6017,"f_cagr_p_r_fs_ssrp":0.48636968085106386},"fp":{"stockId":3000000004743,"type":"fp","f_p_r_fys":0.05640724095930194,"f_p_r_m1":-0.011281890011399454,"f_p_r_m3":0.06607892171406848,"f_p_r_m6":0.05397251089507282,"f_p_r_y1":0.19925618652553312,"f_p_r_y3":0.376457067804959,"f_p_r_y5":0.25103208157174595,"f_cagr_p_r_fs":0.0815698339541393,"f_p_r_d1":-0.002325926659078603,"f_p_r_y2":0.4434433285509334,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":1,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":1,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2017-06-04T16:00:00.000Z"},"ff":{"stockId":3000000004743,"type":"ff","f_m_f":27895,"f_m_f_r":0.0015,"f_c_f":5579,"f_c_f_r":0.0005,"f_m_a_c_f":33474,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000004743,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":2.5152,"f_nv_cr":-0.01995012468827917},"f_as":{"stockId":3000000004743,"type":"f_as","f_tas":22110355.995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000110021,"stockCode":"110021","stockType":"fund","areaCode":"cn","followedNum":40,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-02-24T16:00:00.000Z","setUpScale":2088480000,"market":"a","tickerId":110021,"custody":"中国工商银行股份有限公司","name":"易方达上证中盘交易型开放式指数证券投资基金联接基金","shortName":"易方达上证中盘ETF联接(110021)","fundSecondLevel":"company","__csrcFundId":2920,"fundStatus":"normal","lastUpdated":"2026-06-26T17:12:50.704Z","masterFundFlag":1,"inceptionDate":"2010-03-30T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达上证中盘ETF联接","pinyin":"yfdszzpjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000044}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5152},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5664},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5416},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5314},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5712},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5136},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5336},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5091},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.52},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4856},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4607},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.463},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4794},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.436},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4822},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5183},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5312},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5259},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5105},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5073},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5161},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5234},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5439},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5284},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4972},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4708},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5101},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5052},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4797},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4775},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.501},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5427},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5182},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5299},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4978},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5004},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4924},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4584},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4716},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4567},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4544},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4451},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4595},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4626},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4491},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4391},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4236},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4307},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4144},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4235},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4022},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4039},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3842},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4039},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3399},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3397},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.361},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3779},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3475},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3674},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3669},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3593},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3898},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3591},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3215},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3974},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4201},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4643},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4576},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4839},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4975},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5118},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5082},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4928},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4745},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4951},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.49},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4666},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4891},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5266},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.505},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5049},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4989},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4891},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4569},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4833},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4763},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4682},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4588},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4274},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4336},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4423},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.421},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.397},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4608},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.5032},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4953},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4735},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4739},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4704},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.475},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4748},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4694},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4561},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4447},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4448},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4434},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4612},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4661},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4505},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4438},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4579},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4536},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.413},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3809},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3839},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3819},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3864},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3836},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3777},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3623},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3599},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3437},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.339},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3372},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3057},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3296},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3397},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3279},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3441},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3505},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3597},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3514},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3407},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3428},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3498},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3605},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3339},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3258},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.318},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3177},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2991},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.306},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3664},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3728},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3612},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3818},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3934},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4284},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4092},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4217},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4435},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4353},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.44},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4075},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4018},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4136},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4008},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4377},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4518},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4234},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4364},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3985},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3806},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3773},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3918},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3673},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.365},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4122},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4139},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3872},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4059},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.401},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.4245},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3771},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3605},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3311},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3472},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3446},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.333},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3382},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3273},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3267},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.352},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3424},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.346},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3482},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3549},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3137},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3135},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3212},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.313},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2833},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3203},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3399},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3553},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3416},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3309},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.298},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.331},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3483},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.3073},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2733},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2664},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2393},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2393},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2233},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2094},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2168},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2122},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2075},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2128},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2123},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2066},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2042},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.182},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1751},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1847},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2203},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2131},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2099},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.2061},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.214},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1962},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.196},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1809},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1604},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1469},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1326},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.137},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.143},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1326},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1365},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1305},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.138},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1263},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1225},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1093},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1025},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0976},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0905},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0827},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0973},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0974},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0714},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.056},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0461},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0443},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0623},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0563},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0599},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0539},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0636},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0603},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0427},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0478},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0336},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0312},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0268},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0183},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0067},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0092},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9966},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9986},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0038},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0083},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0248},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0251},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0194},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0138},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0175},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0223},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0386},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0218},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0175},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9987},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0036},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9988},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9851},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9644},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9678},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9671},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9656},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9606},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9634},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9653},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.965},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9557},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9604},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9605},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9478},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9484},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9437},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9423},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9213},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.8916},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.8591},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9909},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9998},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0009},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9909},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0055},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0149},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0129},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0174},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0157},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0071},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0299},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0385},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0418},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0402},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0441},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0125},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0164},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0216},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.016},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0207},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0253},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0084},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0026},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9959},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9906},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.025},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0244},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0044},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0216},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0236},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0145},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0177},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0074},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0282},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0308},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0187},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.029},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.024},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0284},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0251},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.007},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.986},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9904},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9923},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9744},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9688},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9753},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9779},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9768},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9723},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9637},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9724},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9241},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9309},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9511},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9577},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9596},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9448},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9459},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9705},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0293},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0673},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0571},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0599},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0589},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0547},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0289},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0321},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0382},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.038},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0252},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0312},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0427},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0839},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0623},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0598},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0494},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.056},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0372},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.035},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0468},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0431},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0252},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9944},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0048},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9703},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9797},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9892},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0505},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0431},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0356},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0187},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0255},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0595},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0991},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0906},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1202},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1035},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.1158},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0689},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0631},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0098},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9836},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9885},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9851},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9911},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0029},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9936},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.987},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0017},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9962},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9875},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9792},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9148},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9237},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9285},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9804},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9434},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9922},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.9762},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":2.0942},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.996},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.8499},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7846},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7244},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.702},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6458},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6408},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6382},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6237},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6193},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.625},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.626},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6321},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6296},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6493},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6588},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6541},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6652},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6598},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6921},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6764},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6823},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.6895},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7026},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7057},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7003},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7104},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7141},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7302},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7219},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7237},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7082},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7197},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7123},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7152},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7208},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.725},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7232},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7146},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7461},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7689},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7712},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7346},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7427},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7441},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7346},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7448},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7511},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7916},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7953},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7885},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7762},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7805},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7666},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7618},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7672},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7471},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7539},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7275},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7403},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7364},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7474},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7515},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7574},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004743,"lxr_nv_fc":1.7423}],"indexCandlestickList":[{"stockId":1000000000044,"date":"2026-06-25T16:00:00.000Z","cp":4749.5},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000044,"cp":4855.77},{"stockId":1000000000044,"date":"2026-06-23T16:00:00.000Z","cp":4807.85},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000044,"cp":4797.26},{"stockId":1000000000044,"date":"2026-06-21T16:00:00.000Z","cp":4876.76},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000044,"cp":4760.94},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000044,"cp":4801.56},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000044,"cp":4754.18},{"stockId":1000000000044,"date":"2026-06-14T16:00:00.000Z","cp":4776.94},{"stockId":1000000000044,"date":"2026-06-11T16:00:00.000Z","cp":4711.16},{"stockId":1000000000044,"date":"2026-06-10T16:00:00.000Z","cp":4656.87},{"stockId":1000000000044,"date":"2026-06-09T16:00:00.000Z","cp":4660.71},{"stockId":1000000000044,"date":"2026-06-08T16:00:00.000Z","cp":4694.69},{"stockId":1000000000044,"date":"2026-06-07T16:00:00.000Z","cp":4609.27},{"stockId":1000000000044,"date":"2026-06-04T16:00:00.000Z","cp":4702.96},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000044,"cp":4778.04},{"stockId":1000000000044,"date":"2026-06-02T16:00:00.000Z","cp":4805.5},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000044,"cp":4795.61},{"stockId":1000000000044,"date":"2026-05-31T16:00:00.000Z","cp":4765.12},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000044,"cp":4757.09},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000044,"cp":4775.13},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000044,"cp":4789.77},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000044,"cp":4844.19},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000044,"cp":4812.4},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000044,"cp":4749.57},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000044,"cp":4699.48},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000044,"cp":4777.98},{"stockId":1000000000044,"date":"2026-05-18T16:00:00.000Z","cp":4768.04},{"stockId":1000000000044,"date":"2026-05-17T16:00:00.000Z","cp":4717.63},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000044,"cp":4714.2},{"stockId":1000000000044,"date":"2026-05-13T16:00:00.000Z","cp":4764.29},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000044,"cp":4847.74},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000044,"cp":4800.01},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000044,"cp":4823.71},{"stockId":1000000000044,"date":"2026-05-07T16:00:00.000Z","cp":4759.97},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000044,"cp":4765.96},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000044,"cp":4750.5},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000044,"cp":4682.51},{"stockId":1000000000044,"date":"2026-04-28T16:00:00.000Z","cp":4710.07},{"stockId":1000000000044,"date":"2026-04-27T16:00:00.000Z","cp":4680.2},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000044,"cp":4675.68},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000044,"cp":4656.82},{"stockId":1000000000044,"date":"2026-04-22T16:00:00.000Z","cp":4694.4},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000044,"cp":4700.04},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000044,"cp":4672.73},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000044,"cp":4657.43},{"stockId":1000000000044,"date":"2026-04-16T16:00:00.000Z","cp":4625.88},{"stockId":1000000000044,"date":"2026-04-15T16:00:00.000Z","cp":4640.31},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000044,"cp":4607.52},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000044,"cp":4626.48},{"stockId":1000000000044,"date":"2026-04-12T16:00:00.000Z","cp":4583.54},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000044,"cp":4586.94},{"stockId":1000000000044,"date":"2026-04-08T16:00:00.000Z","cp":4548.65},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000044,"cp":4588.27},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000044,"cp":4460.2},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000044,"cp":4459.55},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000044,"cp":4502.3},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000044,"cp":4536.19},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000044,"cp":4475.4},{"stockId":1000000000044,"date":"2026-03-29T16:00:00.000Z","cp":4516.1},{"stockId":1000000000044,"date":"2026-03-26T16:00:00.000Z","cp":4514.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000044,"cp":4499.71},{"stockId":1000000000044,"date":"2026-03-24T16:00:00.000Z","cp":4561.15},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000044,"cp":4499.7},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000044,"cp":4424},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000044,"cp":4576.94},{"stockId":1000000000044,"date":"2026-03-18T16:00:00.000Z","cp":4622.71},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000044,"cp":4712.12},{"stockId":1000000000044,"date":"2026-03-16T16:00:00.000Z","cp":4699.15},{"stockId":1000000000044,"date":"2026-03-15T16:00:00.000Z","cp":4752.65},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000044,"cp":4781.93},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000044,"cp":4810.72},{"stockId":1000000000044,"date":"2026-03-10T16:00:00.000Z","cp":4803.14},{"stockId":1000000000044,"date":"2026-03-09T16:00:00.000Z","cp":4771.71},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000044,"cp":4734.97},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000044,"cp":4776.55},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000044,"cp":4766.68},{"stockId":1000000000044,"date":"2026-03-03T16:00:00.000Z","cp":4719.29},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000044,"cp":4765.06},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000044,"cp":4840.15},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000044,"cp":4795.58},{"stockId":1000000000044,"date":"2026-02-25T16:00:00.000Z","cp":4795.32},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000044,"cp":4782.95},{"stockId":1000000000044,"date":"2026-02-23T16:00:00.000Z","cp":4763.29},{"stockId":1000000000044,"date":"2026-02-12T16:00:00.000Z","cp":4696.92},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000044,"cp":4750.48},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000044,"cp":4735.98},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000044,"cp":4720.24},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000044,"cp":4710.02},{"stockId":1000000000044,"date":"2026-02-05T16:00:00.000Z","cp":4646.09},{"stockId":1000000000044,"date":"2026-02-04T16:00:00.000Z","cp":4658.74},{"stockId":1000000000044,"date":"2026-02-03T16:00:00.000Z","cp":4680.37},{"stockId":1000000000044,"date":"2026-02-02T16:00:00.000Z","cp":4636.67},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000044,"cp":4587.92},{"stockId":1000000000044,"date":"2026-01-29T16:00:00.000Z","cp":4717.12},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000044,"cp":4803.76},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000044,"cp":4787.92},{"stockId":1000000000044,"date":"2026-01-26T16:00:00.000Z","cp":4745.24},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000044,"cp":4746.28},{"stockId":1000000000044,"date":"2026-01-22T16:00:00.000Z","cp":4738.36},{"stockId":1000000000044,"date":"2026-01-21T16:00:00.000Z","cp":4749.2},{"stockId":1000000000044,"date":"2026-01-20T16:00:00.000Z","cp":4748.37},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000044,"cp":4737.8},{"stockId":1000000000044,"date":"2026-01-18T16:00:00.000Z","cp":4710.53},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000044,"cp":4687.31},{"stockId":1000000000044,"date":"2026-01-14T16:00:00.000Z","cp":4688.54},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000044,"cp":4686.28},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000044,"cp":4725.93},{"stockId":1000000000044,"date":"2026-01-11T16:00:00.000Z","cp":4736.02},{"stockId":1000000000044,"date":"2026-01-08T16:00:00.000Z","cp":4703.7},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000044,"cp":4690.2},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000044,"cp":4719.43},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000044,"cp":4711.22},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000044,"cp":4628.49},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000044,"cp":4563.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000044,"cp":4569.52},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000044,"cp":4567.36},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000044,"cp":4576.21},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000044,"cp":4570.3},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000044,"cp":4558.21},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000044,"cp":4528.71},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000044,"cp":4525.03},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000044,"cp":4491.77},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000044,"cp":4485.62},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000044,"cp":4481.99},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000044,"cp":4420.99},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000044,"cp":4470.37},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000044,"cp":4490.29},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000044,"cp":4463.16},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000044,"cp":4497.49},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000044,"cp":4512.1},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000044,"cp":4530.65},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000044,"cp":4513.59},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000044,"cp":4492.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000044,"cp":4497.35},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000044,"cp":4511.48},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000044,"cp":4532.66},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000044,"cp":4478.14},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000044,"cp":4462.09},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000044,"cp":4446.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000044,"cp":4446.17},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000044,"cp":4408.39},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000044,"cp":4422.32},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000044,"cp":4546.14},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000044,"cp":4560.92},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000044,"cp":4537.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000044,"cp":4580.26},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000044,"cp":4603.77},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000044,"cp":4674.95},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000044,"cp":4635.58},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000044,"cp":4661.38},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000044,"cp":4705.78},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000044,"cp":4689},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000044,"cp":4698.63},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000044,"cp":4633.01},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000044,"cp":4622.4},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000044,"cp":4646.5},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000044,"cp":4619.8},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000044,"cp":4695.32},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000044,"cp":4724.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000044,"cp":4667.31},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000044,"cp":4700.98},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000044,"cp":4623.25},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000044,"cp":4589.18},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000044,"cp":4582.34},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000044,"cp":4612.38},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000044,"cp":4562.3},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000044,"cp":4557.34},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000044,"cp":4657.01},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000044,"cp":4663.01},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000044,"cp":4608.47},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000044,"cp":4646.74},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000044,"cp":4638.41},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000044,"cp":4686.83},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000044,"cp":4588.93},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000044,"cp":4555.93},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000044,"cp":4495.36},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000044,"cp":4528.83},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000044,"cp":4524.12},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000044,"cp":4501.6},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000044,"cp":4512.45},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000044,"cp":4490.13},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000044,"cp":4488.87},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000044,"cp":4541.08},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000044,"cp":4521.32},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000044,"cp":4530.2},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000044,"cp":4534.98},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000044,"cp":4549.05},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000044,"cp":4464.77},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000044,"cp":4465.11},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000044,"cp":4480.32},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000044,"cp":4462.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000044,"cp":4402.82},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000044,"cp":4478.44},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000044,"cp":4517.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000044,"cp":4549.43},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000044,"cp":4521.37},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000044,"cp":4499.61},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000044,"cp":4432.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000044,"cp":4500.56},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000044,"cp":4535.97},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000044,"cp":4452.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000044,"cp":4383.58},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000044,"cp":4369.44},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000044,"cp":4313.94},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000044,"cp":4315.07},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000044,"cp":4282.47},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000044,"cp":4255.61},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000044,"cp":4271.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000044,"cp":4262.09},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000044,"cp":4252.39},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000044,"cp":4263.07},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000044,"cp":4265.53},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000044,"cp":4253.81},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000044,"cp":4248.76},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000044,"cp":4203.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000044,"cp":4189.37},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000044,"cp":4208.81},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000044,"cp":4284.17},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000044,"cp":4269.66},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000044,"cp":4263.09},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000044,"cp":4256.74},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000044,"cp":4274.43},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000044,"cp":4238.98},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000044,"cp":4239.39},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000044,"cp":4210.57},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000044,"cp":4169.66},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000044,"cp":4144.62},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000044,"cp":4116.16},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000044,"cp":4130.4},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000044,"cp":4142.81},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000044,"cp":4123.05},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000044,"cp":4134.1},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000044,"cp":4129.56},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000044,"cp":4145.68},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000044,"cp":4123.95},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000044,"cp":4115.82},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000044,"cp":4088.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000044,"cp":4075.51},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000044,"cp":4065.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000044,"cp":4050.66},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000044,"cp":4035},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000044,"cp":4070.62},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000044,"cp":4072.04},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000044,"cp":4018.59},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000044,"cp":3986.96},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000044,"cp":3968.06},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000044,"cp":3964.79},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000044,"cp":4003.17},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000044,"cp":3991.66},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000044,"cp":3999.58},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000044,"cp":3986.84},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000044,"cp":4007.26},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000044,"cp":4003.25},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000044,"cp":3973.78},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000044,"cp":3984.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000044,"cp":3955.1},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000044,"cp":3951.34},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000044,"cp":3942.76},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000044,"cp":3925.1},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000044,"cp":3900.77},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000044,"cp":3906.85},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000044,"cp":3880.86},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000044,"cp":3884.98},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000044,"cp":3895.68},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000044,"cp":3904.81},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000044,"cp":3939.01},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000044,"cp":3940.86},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000044,"cp":3929.7},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000044,"cp":3918.02},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000044,"cp":3925.84},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000044,"cp":3936.98},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000044,"cp":3970.25},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000044,"cp":3935.49},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000044,"cp":3927.22},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000044,"cp":3888.13},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000044,"cp":3901.32},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000044,"cp":3891.45},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000044,"cp":3863.07},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000044,"cp":3819.93},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000044,"cp":3826.95},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000044,"cp":3825.4},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000044,"cp":3822.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000044,"cp":3811.77},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000044,"cp":3817.54},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000044,"cp":3821.52},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000044,"cp":3820.82},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000044,"cp":3801.54},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000044,"cp":3811.37},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000044,"cp":3811.56},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000044,"cp":3785.57},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000044,"cp":3786.55},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000044,"cp":3776.6},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000044,"cp":3773.66},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000044,"cp":3730.06},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000044,"cp":3670.03},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000044,"cp":3603.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000044,"cp":3875.95},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000044,"cp":3894.33},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000044,"cp":3896.55},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000044,"cp":3875.75},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000044,"cp":3905.91},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000044,"cp":3925.44},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000044,"cp":3921.17},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000044,"cp":3930.35},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000044,"cp":3926.83},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000044,"cp":3908.84},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000044,"cp":3955.85},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000044,"cp":3974.57},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000044,"cp":3980.8},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000044,"cp":3977.37},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000044,"cp":3985.21},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000044,"cp":3919.72},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000044,"cp":3927.81},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000044,"cp":3938.4},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000044,"cp":3927.55},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000044,"cp":3937.06},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000044,"cp":3946.35},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000044,"cp":3911.38},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000044,"cp":3899.34},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000044,"cp":3885.84},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000044,"cp":3879.98},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000044,"cp":3951.63},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000044,"cp":3950.32},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000044,"cp":3908.75},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000044,"cp":3944.49},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000044,"cp":3948.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000044,"cp":3929.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000044,"cp":3936.15},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000044,"cp":3914.93},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000044,"cp":3957.81},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000044,"cp":3962.95},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000044,"cp":3937.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000044,"cp":3958.95},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000044,"cp":3948.6},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000044,"cp":3957.65},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000044,"cp":3950.72},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000044,"cp":3912.79},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000044,"cp":3869.13},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000044,"cp":3877.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000044,"cp":3884.69},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000044,"cp":3847.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000044,"cp":3837.94},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000044,"cp":3855.19},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000044,"cp":3860.6},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000044,"cp":3860.62},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000044,"cp":3851.25},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000044,"cp":3833.32},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000044,"cp":3852.58},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000044,"cp":3752.14},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000044,"cp":3765.12},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000044,"cp":3813.45},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000044,"cp":3826.97},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000044,"cp":3831.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000044,"cp":3800.27},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000044,"cp":3802.27},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000044,"cp":3854.24},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000044,"cp":3976.59},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000044,"cp":4055.59},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000044,"cp":4034.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000044,"cp":4040.5},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000044,"cp":4038.58},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000044,"cp":4029.63},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000044,"cp":3977.42},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000044,"cp":3983.81},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000044,"cp":3996.96},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000044,"cp":3996.48},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000044,"cp":3970.07},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000044,"cp":3982.29},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000044,"cp":4005.89},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000044,"cp":4097.2},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000044,"cp":4058.36},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000044,"cp":4053.56},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000044,"cp":4031.87},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000044,"cp":4045.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000044,"cp":4005.98},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000044,"cp":4004.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000044,"cp":4029.01},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000044,"cp":4021.17},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000044,"cp":3983.56},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000044,"cp":3928.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000044,"cp":3950.19},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000044,"cp":3877.72},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000044,"cp":3898.39},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000044,"cp":3918.29},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000044,"cp":4046.7},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000044,"cp":4031.66},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000044,"cp":4020.68},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000044,"cp":3985.05},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000044,"cp":3999.99},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000044,"cp":4071.16},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000044,"cp":4154.12},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000044,"cp":4138.22},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000044,"cp":4200.2},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000044,"cp":4166.23},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000044,"cp":4192.21},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000044,"cp":4094.31},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000044,"cp":4082.02},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000044,"cp":3970.31},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000044,"cp":3914.98},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000044,"cp":3925.2},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000044,"cp":3918.17},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000044,"cp":3930.56},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000044,"cp":3955.36},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000044,"cp":3935.15},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000044,"cp":3922.09},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000044,"cp":3953.51},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000044,"cp":3941.7},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000044,"cp":3922.9},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000044,"cp":3905.72},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000044,"cp":3772.92},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000044,"cp":3791.73},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000044,"cp":3800.94},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000044,"cp":3910.02},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000044,"cp":3827.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000044,"cp":3916.38},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000044,"cp":3871.9},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000044,"cp":4126.38},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000044,"cp":3923.26},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000044,"cp":3623.46},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000044,"cp":3489.86},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000044,"cp":3374.04},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000044,"cp":3328.66},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000044,"cp":3212.2},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000044,"cp":3201.69},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000044,"cp":3196.33},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000044,"cp":3166.21},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000044,"cp":3156.54},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000044,"cp":3168.32},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000044,"cp":3170.29},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000044,"cp":3182.75},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000044,"cp":3177.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000044,"cp":3218.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000044,"cp":3237.92},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000044,"cp":3228.03},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000044,"cp":3251.02},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000044,"cp":3240.03},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000044,"cp":3306.68},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000044,"cp":3274.05},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000044,"cp":3286.08},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000044,"cp":3300.92},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000044,"cp":3328.02},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000044,"cp":3334.66},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000044,"cp":3323.29},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000044,"cp":3344.62},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000044,"cp":3352.62},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000044,"cp":3385.92},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000044,"cp":3368.48},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000044,"cp":3373.78},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000044,"cp":3343.67},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000044,"cp":3370.36},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000044,"cp":3355.01},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000044,"cp":3360.76},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000044,"cp":3374.31},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000044,"cp":3384.36},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000044,"cp":3380.63},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000044,"cp":3363.57},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000044,"cp":3428.99},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000044,"cp":3476.58},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000044,"cp":3481.34},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000044,"cp":3404.96},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000044,"cp":3421.88},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000044,"cp":3424.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000044,"cp":3405.25},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000044,"cp":3427.67},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000044,"cp":3444.02},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000044,"cp":3530.54},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000044,"cp":3538.36},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000044,"cp":3524.96},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000044,"cp":3502.94},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000044,"cp":3512.53},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000044,"cp":3484.94},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000044,"cp":3474.95},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000044,"cp":3493.08},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000044,"cp":3454.13},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000044,"cp":3473.56},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000044,"cp":3418.7},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000044,"cp":3447.57},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000044,"cp":3440.24},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000044,"cp":3463.51},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000044,"cp":3472.44},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000044,"cp":3484.51}],"bondIndexCandlestickList":[],"index":{"_id":1000000000044,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000044","csiCode":"000044","tickerId":44,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"上证中盘","lastUpdated":"2024-12-25T06:56:33.835Z","followedNum":94,"basicDate":"2003-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证大中小盘系列指数按照市值和成交量水平将沪市上市公司证券分为中盘、小盘、中小盘、大中小盘，以反映不同规模上市公司证券的整体表现。","fullName":"上证中盘指数","launchDate":"2009-07-02T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000044factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/41_000044_Index_Methodology_cn.pdf","hotSpot":null,"series":"size","totalReturnIndexId":1000001700044,"constituentsMarkets":["a"],"pinyin":"szzp","hotSpots":[null],"memoNum":4}}