window.pageData = {"fund":{"_id":3000000004752,"stockCode":"004752","stockType":"fund","areaCode":"cn","followedNum":288,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-29T16:00:00.000Z","setUpScale":16034500,"market":"a","tickerId":4752,"custody":"中国工商银行股份有限公司","name":"广发中证传媒交易型开放式指数证券投资基金发起式联接基金","shortName":"广发中证传媒ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-01-01T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发中证传媒ETF联接","pinyin":"gfzzcmjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399971,"index":{"stockCode":"399971","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399971,"name":"中证传媒","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"罗国庆","stockType":"fund_manager","stockCode":"db20376800","exchange":"fm","tickerId":120717150830}],"targetFunds":[{"shortName":"广发中证传媒ETF","stockType":"fund","stockCode":"512980","exchange":"sh","tickerId":512980}],"hotMetrics":{"fss":{"stockId":3000000004752,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0101,"f_ins_h_s_r_c_hy":-0.049100000000000005,"f_ins_h_s_r_c_1y":-0.1248,"f_ind_h_s_r":0.9899,"f_ind_h_s_r_c_hy":0.04910000000000003,"f_ind_h_s_r_c_1y":0.12479999999999991,"f_h_a":125283,"f_h_s_a":6832,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004752,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.7612717801329262,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.7239092495636998,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.9788644098155114,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.6888297872340425,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.6057307863171923,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.6249273678094132,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.7333568157802043,"f_p_r_y5_ssc":1728,"f_p_r_y5_ssrp":0.38621887666473653,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.8310249307479224},"fp":{"stockId":3000000004752,"type":"fp","f_p_r_fys":0.004592651757188815,"f_p_r_m1":-0.025755228505034755,"f_p_r_m3":-0.20939734422880474,"f_p_r_m6":0.02110817941952492,"f_p_r_y1":0.26805293005671116,"f_p_r_y3":0.11576846307385025,"f_p_r_y5":0.26837262069834744,"f_cagr_p_r_fs":0.0007465555790902023,"f_p_r_d1":-0.013050385837494294,"f_p_r_y2":0.38805352462408527,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.6363636363636364,"f_p_r_fys_sic":12,"f_p_r_fys_sirp":0.8181818181818182,"f_p_r_m1_sic":12,"f_p_r_m1_sirp":0.7272727272727273,"f_p_r_m3_sic":12,"f_p_r_m3_sirp":0.2727272727272727,"f_p_r_m6_sic":12,"f_p_r_m6_sirp":0.6363636363636364,"f_p_r_y1_sic":12,"f_p_r_y1_sirp":0.45454545454545453,"f_p_r_y2_sic":8,"f_p_r_y2_sirp":0.42857142857142855,"f_p_r_y3_sic":7,"f_p_r_y3_sirp":0.6666666666666666,"f_p_r_y5_sic":6,"f_p_r_y5_sirp":0.6,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000004752,"type":"ff","f_m_f":455000,"f_m_f_r":0.005,"f_c_f":91000,"f_c_f_r":0.001,"f_m_a_c_f":546000,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-01T16:00:00.000Z","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":3000000004752,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.0062,"f_nv_cr":0.013293051359516639},"f_as":{"stockId":3000000004752,"type":"f_as","f_tas":524250669.13280004,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004753,"stockCode":"004753","stockType":"fund","areaCode":"cn","followedNum":73,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-29T16:00:00.000Z","setUpScale":16034500,"market":"a","tickerId":4753,"custody":"中国工商银行股份有限公司","name":"广发中证传媒交易型开放式指数证券投资基金发起式联接基金","shortName":"广发中证传媒ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:06:38.483Z","__csrcFundId":4974,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-01-01T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzcmjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000399971},{"_id":3000000018864,"name":"广发中证传媒交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"018864","tickerId":18864,"shortName":"广发中证传媒ETF联接E","currency":"CNY","__csrcFundId":4974,"exchange":"jj","lastUpdated":"2026-04-10T17:06:38.487Z","fundCollectionId":4000050300000,"inceptionDate":"2023-07-17T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzcmjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000399971},{"_id":3000000021952,"name":"广发中证传媒交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021952","tickerId":21952,"shortName":"广发中证传媒ETF联接F","currency":"CNY","__csrcFundId":4974,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.703Z","inceptionDate":"2024-09-03T16:00:00.000Z","pinyin":"gfzzcmjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050300000,"followedNum":1,"memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2027,"holdings":379500,"marketCap":2796915,"netValueRatio":0.0027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06713993156341236,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2558,"holdings":50900,"marketCap":2203461,"netValueRatio":0.0021,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":300058,"holdings":134777,"marketCap":1552631,"netValueRatio":0.0015,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6941176470588226,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2195,"holdings":212900,"marketCap":1509461,"netValueRatio":0.0015,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09796437659033075,"stock":{"stockCode":"002195","exchange":"sz","stockType":"company","tickerId":2195,"name":"岩山科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2131,"holdings":254200,"marketCap":1433688,"netValueRatio":0.0014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0009784735812132794,"stock":{"stockCode":"002131","exchange":"sz","stockType":"company","tickerId":2131,"name":"利欧股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2517,"holdings":64200,"marketCap":1404054,"netValueRatio":0.0014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":300418,"holdings":33000,"marketCap":1376100,"netValueRatio":0.0013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1417987240172871,"stock":{"stockCode":"300418","exchange":"sz","stockType":"company","tickerId":300418,"name":"昆仑万维"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2555,"holdings":58140,"marketCap":1372104,"netValueRatio":0.0013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09694326907367334,"stock":{"stockCode":"002555","exchange":"sz","stockType":"company","tickerId":2555,"name":"三七互娱"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":300251,"holdings":55100,"marketCap":902538,"netValueRatio":0.0009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1543624161073821,"stock":{"stockCode":"300251","exchange":"sz","stockType":"company","tickerId":300251,"name":"光线传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":300002,"holdings":73900,"marketCap":851328,"netValueRatio":0.0008,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1927119831814993,"stock":{"stockCode":"300002","exchange":"sz","stockType":"company","tickerId":300002,"name":"神州泰岳"}}],"bondHoldings":[{"_id":"69723aad1987889646e6f053","date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockCode":"019785","stockName":"25国债13","holdings":39000,"marketCap":3923517,"netValueRatio":0.0038,"lastUpdated":"2026-01-22T14:56:45.300Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.029536871274680413,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0062},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.993},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0118},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0025},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0189},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9531},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9449},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9691},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9968},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9746},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9766},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9766},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9643},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9819},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9628},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.942},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9918},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0219},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0374},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0272},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0378},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0328},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0511},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0673},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0755},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0663},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0675},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0615},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0423},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0496},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1058},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1467},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1355},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1473},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1549},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1885},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2076},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2013},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2258},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.18},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1377},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1531},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1596},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1975},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1651},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1884},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2002},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1541},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1729},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1603},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1859},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1565},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1565},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1652},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1713},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1842},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2422},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2727},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2583},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2496},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1513},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0936},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0699},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0626},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0432},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0016},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9789},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9723},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9753},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9754},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9708},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9684},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9676},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9723},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9623},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.957},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9351},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9573},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9709},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9612},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9769},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9691},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9755},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9679},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9616},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9641},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9867},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0049},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9983},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9953},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0083},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0199},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9955},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9642},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.966},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9776},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9986},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9786},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9685},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9879},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9823},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.99},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9984},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9916},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.003},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0113},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0144},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0231},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9992},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9791},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9937},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9798},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9826},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9829},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9782},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9739},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.976},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9653},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9516},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.975},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9914},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9854},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0041},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0205},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0507},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0637},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0575},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.054},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0874},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0638},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0398},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0513},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0597},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0515},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.07},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0622},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0536},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0324},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0408},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0277},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0099},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0196},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9991},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9778},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0013},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9989},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0203},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0078},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0068},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9944},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0129},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9962},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9836},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9595},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9591},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9499},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9452},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9254},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9221},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9272},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9206},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9206},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9129},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9196},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9201},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9165},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9096},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8988},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8909},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8964},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8905},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8901},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8906},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8861},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8761},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8782},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8837},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8788},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8846},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.881},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8802},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8765},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8916},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8909},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8918},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8823},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8689},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.867},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8595},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8585},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8671},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.871},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8482},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8508},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8509},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8427},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8284},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8249},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8371},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8422},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8497},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8585},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8388},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8561},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8461},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8373},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8407},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8341},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8391},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8289},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8254},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8135},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8224},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8116},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8103},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8173},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8045},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8179},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8147},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8194},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8088},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8081},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8079},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.826},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8219},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8243},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8175},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8324},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8284},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8332},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8108},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8023},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.793},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7929},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7904},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8029},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8048},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8131},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7964},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7906},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7927},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7967},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7935},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7837},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7881},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7673},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7485},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7421},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8317},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8307},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8273},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8292},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8388},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8354},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8365},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8363},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8503},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8513},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8665},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8763},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8883},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8853},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8882},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8701},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8861},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8759},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8697},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8812},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8883},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8522},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8441},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8394},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8292},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8626},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8701},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.869},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8933},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9015},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8775},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8865},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8753},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9122},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9241},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.909},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8981},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8784},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.87},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8431},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8359},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8168},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7844},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7833},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7683},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7645},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7726},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7711},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7685},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7752},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7733},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7674},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7316},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7346},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7526},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7508},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7479},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.737},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.744},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7698},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7876},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8105},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8113},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8131},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8125},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8255},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8244},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8638},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8592},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8539},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.843},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8708},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8879},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8841},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.881},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8786},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8851},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8902},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8678},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8308},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8432},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.846},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8292},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8136},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8245},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7951},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7989},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7896},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.805},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8052},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7787},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7722},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8092},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8061},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8325},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8115},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.836},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8031},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8141},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8051},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7847},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7627},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7487},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7685},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7667},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7686},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.785},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7692},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7518},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7587},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7734},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7568},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7354},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7203},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7155},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7067},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7124},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.697},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7325},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7338},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8141},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7578},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6897},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6558},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6306},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6213},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5996},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.601},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6024},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5907},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5958},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6018},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6086},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6094},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6031},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6075},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6117},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5979},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.599},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5932},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6085},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5927},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5886},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5831},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5863},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5853},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5869},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6011},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6073},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6146},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.612},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.619},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6101},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6043},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6038},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.604},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6167},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6162},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.618},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6072},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6085},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.615},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6201},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.597},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5983},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.599},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5918},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5856},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5943},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6103},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6115},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6078},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6106},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6088},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6067},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6095},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6127},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6062},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.616},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6086},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6262},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6209},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6335},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6361},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6361},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6308},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6308},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.633},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6433},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6144},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6193},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6378},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6375},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6519},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6619},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6626},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6692},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6672},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6706},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6601},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6588},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6567},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6685},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6803},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6763},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6795},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.674},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6775},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6758},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6905},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6873},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6952},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.712},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.712},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7132},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7114},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7109},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7121},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7193},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7077},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7167},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7216},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7138},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7351},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7347},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7286},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7403},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.721},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7051},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7119},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7005},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6981},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7053},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7162},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7233},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.699}],"indexCandlestickList":[{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399971,"cp":1488.32},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399971,"cp":1507.29},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399971,"cp":1486.59},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399971,"cp":1516.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399971,"cp":1501.19},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399971,"cp":1527.28},{"stockId":1000000399971,"date":"2026-04-06T16:00:00.000Z","cp":1423.16},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399971,"cp":1409.93},{"stockId":1000000399971,"date":"2026-04-01T16:00:00.000Z","cp":1448.4},{"stockId":1000000399971,"date":"2026-03-31T16:00:00.000Z","cp":1491.59},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399971,"cp":1456.65},{"stockId":1000000399971,"date":"2026-03-29T16:00:00.000Z","cp":1459.75},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399971,"cp":1459.13},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399971,"cp":1439.77},{"stockId":1000000399971,"date":"2026-03-24T16:00:00.000Z","cp":1467.55},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399971,"cp":1437.7},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399971,"cp":1405.6},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399971,"cp":1482.91},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399971,"cp":1530.68},{"stockId":1000000399971,"date":"2026-03-17T16:00:00.000Z","cp":1554.89},{"stockId":1000000399971,"date":"2026-03-16T16:00:00.000Z","cp":1538.75},{"stockId":1000000399971,"date":"2026-03-15T16:00:00.000Z","cp":1555.57},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399971,"cp":1547.51},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399971,"cp":1575.67},{"stockId":1000000399971,"date":"2026-03-10T16:00:00.000Z","cp":1601.21},{"stockId":1000000399971,"date":"2026-03-09T16:00:00.000Z","cp":1613.91},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399971,"cp":1599.26},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399971,"cp":1601.16},{"stockId":1000000399971,"date":"2026-03-04T16:00:00.000Z","cp":1591.7},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399971,"cp":1565.42},{"stockId":1000000399971,"date":"2026-03-02T16:00:00.000Z","cp":1577.22},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399971,"cp":1665.69},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399971,"cp":1729.81},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399971,"cp":1712.35},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399971,"cp":1731.12},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399971,"cp":1742.76},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399971,"cp":1796.41},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399971,"cp":1827.23},{"stockId":1000000399971,"date":"2026-02-10T16:00:00.000Z","cp":1817.57},{"stockId":1000000399971,"date":"2026-02-09T16:00:00.000Z","cp":1857.51},{"stockId":1000000399971,"date":"2026-02-08T16:00:00.000Z","cp":1783.56},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399971,"cp":1715.84},{"stockId":1000000399971,"date":"2026-02-04T16:00:00.000Z","cp":1740.5},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399971,"cp":1750.91},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399971,"cp":1811.35},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399971,"cp":1759.18},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399971,"cp":1796.83},{"stockId":1000000399971,"date":"2026-01-28T16:00:00.000Z","cp":1815.94},{"stockId":1000000399971,"date":"2026-01-27T16:00:00.000Z","cp":1742.74},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399971,"cp":1773.14},{"stockId":1000000399971,"date":"2026-01-25T16:00:00.000Z","cp":1753.57},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399971,"cp":1795.12},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399971,"cp":1747.69},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399971,"cp":1747.45},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399971,"cp":1759.19},{"stockId":1000000399971,"date":"2026-01-18T16:00:00.000Z","cp":1771.99},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399971,"cp":1791.23},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399971,"cp":1889.62},{"stockId":1000000399971,"date":"2026-01-13T16:00:00.000Z","cp":1943.72},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399971,"cp":1895.85},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399971,"cp":1866.04},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399971,"cp":1706.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399971,"cp":1617.34},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399971,"cp":1579.76},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399971,"cp":1567.24},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399971,"cp":1536.66},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399971,"cp":1472.16},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399971,"cp":1436.93},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399971,"cp":1426.7},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399971,"cp":1430.95},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399971,"cp":1431.07},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399971,"cp":1423.9},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399971,"cp":1420.04},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399971,"cp":1418.86},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399971,"cp":1426.15},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399971,"cp":1410.52},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399971,"cp":1402.22},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399971,"cp":1368.42},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399971,"cp":1402.72},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399971,"cp":1423.57},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399971,"cp":1408.45},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399971,"cp":1432.64},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399971,"cp":1420.57},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399971,"cp":1430.54},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399971,"cp":1418.33},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399971,"cp":1408.54},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399971,"cp":1412.43},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399971,"cp":1447.8},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399971,"cp":1476.09},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399971,"cp":1465.75},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399971,"cp":1461.64},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399971,"cp":1481.58},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399971,"cp":1499.45},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399971,"cp":1462.51},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399971,"cp":1414.01},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399971,"cp":1416.87},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399971,"cp":1434.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399971,"cp":1467.23},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399971,"cp":1436.54},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399971,"cp":1420.78},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399971,"cp":1450.55},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399971,"cp":1441.81},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399971,"cp":1453.82},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399971,"cp":1466.85},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399971,"cp":1456.25},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399971,"cp":1474.26},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399971,"cp":1488.01},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399971,"cp":1493.48},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399971,"cp":1507.7},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399971,"cp":1469.04},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399971,"cp":1437.63},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399971,"cp":1460.51},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399971,"cp":1439},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399971,"cp":1443.29},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399971,"cp":1443.05},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399971,"cp":1435.93},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399971,"cp":1429.23},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399971,"cp":1432.49},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399971,"cp":1415.94},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399971,"cp":1394.89},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399971,"cp":1432.83},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399971,"cp":1458.52},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399971,"cp":1448.97},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399971,"cp":1476.44},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399971,"cp":1501.5},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399971,"cp":1548.13},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399971,"cp":1567.55},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399971,"cp":1557.9},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399971,"cp":1552.47},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399971,"cp":1604.7},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399971,"cp":1568.29},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399971,"cp":1531.11},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399971,"cp":1549.65},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399971,"cp":1562.65},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399971,"cp":1550.37},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399971,"cp":1579.38},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399971,"cp":1567.31},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399971,"cp":1553.89},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399971,"cp":1520.81},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399971,"cp":1533.62},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399971,"cp":1513.41},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399971,"cp":1485.61},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399971,"cp":1500.84},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399971,"cp":1469.14},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399971,"cp":1436.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399971,"cp":1473.11},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399971,"cp":1469.36},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399971,"cp":1502.81},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399971,"cp":1483.21},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399971,"cp":1482.06},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399971,"cp":1462.6},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399971,"cp":1491.37},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399971,"cp":1465.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399971,"cp":1446.25},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399971,"cp":1412.41},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399971,"cp":1411.78},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399971,"cp":1397.57},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399971,"cp":1390.19},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399971,"cp":1359.48},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399971,"cp":1354.27},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399971,"cp":1362.16},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399971,"cp":1351.94},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399971,"cp":1351.89},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399971,"cp":1339.85},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399971,"cp":1350.44},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399971,"cp":1351.02},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399971,"cp":1345.5},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399971,"cp":1334.72},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399971,"cp":1317.96},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399971,"cp":1305.82},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399971,"cp":1314.43},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399971,"cp":1305.22},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399971,"cp":1304.59},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399971,"cp":1305.68},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399971,"cp":1298.7},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399971,"cp":1283.05},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399971,"cp":1286.5},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399971,"cp":1294.97},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399971,"cp":1287.34},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399971,"cp":1296.45},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399971,"cp":1290.89},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399971,"cp":1291.36},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399971,"cp":1285.4},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399971,"cp":1309.09},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399971,"cp":1308.23},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399971,"cp":1309.57},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399971,"cp":1295.53},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399971,"cp":1274.66},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399971,"cp":1271.71},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399971,"cp":1260.26},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399971,"cp":1258.53},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399971,"cp":1272},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399971,"cp":1277.91},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399971,"cp":1243.52},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399971,"cp":1247.62},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399971,"cp":1248.14},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399971,"cp":1235.38},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399971,"cp":1213.19},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399971,"cp":1207.55},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399971,"cp":1226.98},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399971,"cp":1234.99},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399971,"cp":1246.55},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399971,"cp":1260.2},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399971,"cp":1229.78},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399971,"cp":1257.45},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399971,"cp":1242.68},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399971,"cp":1228.8},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399971,"cp":1234.16},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399971,"cp":1224.47},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399971,"cp":1233.24},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399971,"cp":1217.5},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399971,"cp":1211.96},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399971,"cp":1193.43},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399971,"cp":1207.15},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399971,"cp":1190.44},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399971,"cp":1188.59},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399971,"cp":1199.98},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399971,"cp":1180.72},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399971,"cp":1201.41},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399971,"cp":1196.83},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399971,"cp":1205.21},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399971,"cp":1188.69},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399971,"cp":1187.59},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399971,"cp":1187.38},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399971,"cp":1215.32},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399971,"cp":1209.02},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399971,"cp":1212.71},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399971,"cp":1202.09},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399971,"cp":1225.14},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399971,"cp":1218.91},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399971,"cp":1226.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399971,"cp":1191.38},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399971,"cp":1178.27},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399971,"cp":1163.94},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399971,"cp":1163.69},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399971,"cp":1159.91},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399971,"cp":1179.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399971,"cp":1182.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399971,"cp":1195.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399971,"cp":1169.27},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399971,"cp":1160.16},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399971,"cp":1163.5},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399971,"cp":1169.79},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399971,"cp":1164.62},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399971,"cp":1149.18},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399971,"cp":1156.18},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399971,"cp":1123.58},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399971,"cp":1094.59},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399971,"cp":1084.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399971,"cp":1225.27},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399971,"cp":1223.8},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399971,"cp":1218.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399971,"cp":1221.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399971,"cp":1237.05},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399971,"cp":1231.79},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399971,"cp":1233.55},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399971,"cp":1233.23},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399971,"cp":1254.39},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399971,"cp":1255.87},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399971,"cp":1279.75},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399971,"cp":1294.87},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399971,"cp":1313.57},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399971,"cp":1308.94},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399971,"cp":1313.49},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399971,"cp":1284.87},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399971,"cp":1310.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399971,"cp":1293.86},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399971,"cp":1284.03},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399971,"cp":1302.25},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399971,"cp":1313.63},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399971,"cp":1256.83},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399971,"cp":1244.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399971,"cp":1236.79},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399971,"cp":1220.88},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399971,"cp":1272.9},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399971,"cp":1284.51},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399971,"cp":1282.81},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399971,"cp":1320.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399971,"cp":1333.53},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399971,"cp":1296.23},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399971,"cp":1310.21},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399971,"cp":1292.86},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399971,"cp":1349.64},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399971,"cp":1368.32},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399971,"cp":1344.61},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399971,"cp":1327.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399971,"cp":1296.81},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399971,"cp":1283.82},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399971,"cp":1242.33},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399971,"cp":1231.31},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399971,"cp":1201.65},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399971,"cp":1151.11},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399971,"cp":1149.39},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399971,"cp":1126.1},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399971,"cp":1120.13},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399971,"cp":1133},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399971,"cp":1130.53},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399971,"cp":1126.46},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399971,"cp":1137},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399971,"cp":1134.09},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399971,"cp":1124.96},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399971,"cp":1068.96},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399971,"cp":1073.66},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399971,"cp":1101.73},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399971,"cp":1098.96},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399971,"cp":1094.47},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399971,"cp":1077.4},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399971,"cp":1088.25},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399971,"cp":1128.76},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399971,"cp":1156.79},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399971,"cp":1192.69},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399971,"cp":1193.97},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399971,"cp":1196.94},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399971,"cp":1195.96},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399971,"cp":1216.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399971,"cp":1214.81},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399971,"cp":1276.49},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399971,"cp":1269.29},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399971,"cp":1260.93},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399971,"cp":1243.72},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399971,"cp":1287.07},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399971,"cp":1313.98},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399971,"cp":1307.46},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399971,"cp":1301.88},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399971,"cp":1297.95},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399971,"cp":1308.05},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399971,"cp":1315.24},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399971,"cp":1280.09},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399971,"cp":1222.49},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399971,"cp":1242.19},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399971,"cp":1246.53},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399971,"cp":1220.33},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399971,"cp":1195.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399971,"cp":1213.02},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399971,"cp":1167.14},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399971,"cp":1172.97},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399971,"cp":1158.58},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399971,"cp":1182.95},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399971,"cp":1183.17},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399971,"cp":1141.73},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399971,"cp":1131.58},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399971,"cp":1188.28},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399971,"cp":1183.44},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399971,"cp":1224.65},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399971,"cp":1192.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399971,"cp":1229.77},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399971,"cp":1178.39},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399971,"cp":1196.1},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399971,"cp":1182.11},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399971,"cp":1150.46},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399971,"cp":1117.6},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399971,"cp":1096.47},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399971,"cp":1127.11},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399971,"cp":1124.31},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399971,"cp":1127.3},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399971,"cp":1152.67},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399971,"cp":1127.81},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399971,"cp":1100.53},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399971,"cp":1110.11},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399971,"cp":1132.22},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399971,"cp":1107.99},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399971,"cp":1075.05},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399971,"cp":1051.67},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399971,"cp":1044.26},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399971,"cp":1030.82},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399971,"cp":1039.69},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399971,"cp":1015.67},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399971,"cp":1068.36},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399971,"cp":1071.43},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399971,"cp":1195.12},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399971,"cp":1106.03},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399971,"cp":999.42},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399971,"cp":947.53},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399971,"cp":910.61},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399971,"cp":896.36},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399971,"cp":863.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399971,"cp":865.42},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399971,"cp":867.45},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399971,"cp":849.57},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399971,"cp":857.33},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399971,"cp":866.76},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399971,"cp":877.21},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399971,"cp":878.43},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399971,"cp":868.85},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399971,"cp":875.57},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399971,"cp":881.98},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399971,"cp":860.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399971,"cp":863.16},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399971,"cp":854.61},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399971,"cp":877.89},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399971,"cp":853.81},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399971,"cp":847.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399971,"cp":839.24},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399971,"cp":844.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399971,"cp":842.87},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399971,"cp":845.4},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399971,"cp":867.11},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399971,"cp":876.63},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399971,"cp":887.73},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399971,"cp":883.66},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399971,"cp":894.6},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399971,"cp":880.96},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399971,"cp":871.89},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399971,"cp":871.07},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399971,"cp":871.41},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399971,"cp":890.86},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399971,"cp":890.07},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399971,"cp":892.74},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399971,"cp":876.1},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399971,"cp":877.96},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399971,"cp":888.09},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399971,"cp":895.99},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399971,"cp":860.75},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399971,"cp":862.73},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399971,"cp":863.75},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399971,"cp":852.73},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399971,"cp":843.33},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399971,"cp":856.84},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399971,"cp":881.33},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399971,"cp":883.15},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399971,"cp":877.65},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399971,"cp":881.82},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399971,"cp":879.09},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399971,"cp":876.46},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399971,"cp":880.84},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399971,"cp":887.3},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399971,"cp":877.29},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399971,"cp":892.55},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399971,"cp":881.22},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399971,"cp":908.07},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399971,"cp":899.95},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399971,"cp":919.7},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399971,"cp":923.56},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399971,"cp":923.54},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399971,"cp":915.98},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399971,"cp":919.58},{"stockId":1000000399971,"date":"2024-06-25T16:00:00.000Z","cp":935.43},{"stockId":1000000399971,"date":"2024-06-24T16:00:00.000Z","cp":891.05},{"stockId":1000000399971,"date":"2024-06-23T16:00:00.000Z","cp":898.7},{"stockId":1000000399971,"date":"2024-06-20T16:00:00.000Z","cp":928.2},{"stockId":1000000399971,"date":"2024-06-19T16:00:00.000Z","cp":928.11},{"stockId":1000000399971,"date":"2024-06-18T16:00:00.000Z","cp":951.18},{"stockId":1000000399971,"date":"2024-06-17T16:00:00.000Z","cp":966.67},{"stockId":1000000399971,"date":"2024-06-16T16:00:00.000Z","cp":967.76},{"stockId":1000000399971,"date":"2024-06-13T16:00:00.000Z","cp":978.02},{"stockId":1000000399971,"date":"2024-06-12T16:00:00.000Z","cp":975.5},{"stockId":1000000399971,"date":"2024-06-11T16:00:00.000Z","cp":987.25},{"stockId":1000000399971,"date":"2024-06-10T16:00:00.000Z","cp":970.77},{"stockId":1000000399971,"date":"2024-06-06T16:00:00.000Z","cp":968.73},{"stockId":1000000399971,"date":"2024-06-05T16:00:00.000Z","cp":965.82},{"stockId":1000000399971,"date":"2024-06-04T16:00:00.000Z","cp":984.76},{"stockId":1000000399971,"date":"2024-06-03T16:00:00.000Z","cp":1005.19},{"stockId":1000000399971,"date":"2024-06-02T16:00:00.000Z","cp":998.9},{"stockId":1000000399971,"date":"2024-05-30T16:00:00.000Z","cp":1004.01},{"stockId":1000000399971,"date":"2024-05-29T16:00:00.000Z","cp":995.36},{"stockId":1000000399971,"date":"2024-05-28T16:00:00.000Z","cp":1000.67},{"stockId":1000000399971,"date":"2024-05-27T16:00:00.000Z","cp":998.68},{"stockId":1000000399971,"date":"2024-05-26T16:00:00.000Z","cp":1021.64},{"stockId":1000000399971,"date":"2024-05-23T16:00:00.000Z","cp":1016.56},{"stockId":1000000399971,"date":"2024-05-22T16:00:00.000Z","cp":1029.88},{"stockId":1000000399971,"date":"2024-05-21T16:00:00.000Z","cp":1056.35},{"stockId":1000000399971,"date":"2024-05-20T16:00:00.000Z","cp":1056.37},{"stockId":1000000399971,"date":"2024-05-19T16:00:00.000Z","cp":1059.22},{"stockId":1000000399971,"date":"2024-05-16T16:00:00.000Z","cp":1056.57},{"stockId":1000000399971,"date":"2024-05-15T16:00:00.000Z","cp":1055.67},{"stockId":1000000399971,"date":"2024-05-14T16:00:00.000Z","cp":1057.6},{"stockId":1000000399971,"date":"2024-05-13T16:00:00.000Z","cp":1068.87},{"stockId":1000000399971,"date":"2024-05-12T16:00:00.000Z","cp":1050.55},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399971,"cp":1064.82},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399971,"cp":1072.4},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399971,"cp":1060.26},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399971,"cp":1093.59},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399971,"cp":1093.1},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399971,"cp":1083.38},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399971,"cp":1102.28},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399971,"cp":1071.68},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399971,"cp":1046.59},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399971,"cp":1057.27},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399971,"cp":1039.27},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399971,"cp":1035.6},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399971,"cp":1046.87},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399971,"cp":1064.02},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399971,"cp":1075.12},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399971,"cp":1036.95}],"bondIndexCandlestickList":[],"index":{"_id":1000000399971,"stockCode":"399971","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":6290,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399971,"name":"中证传媒","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175358-399971_Index_Methodology_cn.pdf","launchDate":"2014-04-14T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:18:47.552Z","description":"中证传媒指数从营销与广告、文化娱乐、数字媒体等行业中，选取总市值较大的50只上市公司证券作为指数样本，以反映传媒领域代表性上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399971factsheet.pdf","basicDate":"2010-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证传媒指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720319,"memoNum":65,"constituentsMarkets":["a"],"pinyin":"zzcm","hotSpots":[null],"calculationMethod":"grading_weighted"}}