window.pageData = {"fund":{"_id":3000000006395,"stockCode":"006395","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"lof_etf","ipoDate":"2016-09-18T16:00:00.000Z","setUpScale":682061000,"market":"a","tickerId":6395,"custody":"中国建设银行股份有限公司","name":"华夏沪港通上证50AH优选指数证券投资基金(LOF)","shortName":"华夏上证50AH优选指数C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"inceptionDate":"2018-09-18T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxhgtsz50ahyxzszqtzjj(lof)","memoNum":1,"indexId":1000000950090,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"950090","tickerId":950090,"name":"50AH优选","rebalancingFrequency":"monthly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"华龙","stockType":"fund_manager","stockCode":"db20880773","exchange":"fm","tickerId":812223950}],"hotMetrics":{"fss":{"stockId":3000000006395,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6762,"f_ind_h_s_r":0.32380000000000003,"f_h_a":3570,"f_h_s_a":6639,"f_ind_h_s_r_c_1y":-0.6194,"f_ind_h_s_r_c_hy":-0.49289999999999995,"f_ins_h_s_r_c_1y":0.6194000000000001,"f_ins_h_s_r_c_hy":0.4929,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006395,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.669904659111351,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.5792682926829268,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.5716532680880811,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.6764061358655953,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.6623102866779089,"f_p_r_y2_ssc":3600,"f_p_r_y2_ssrp":0.5954431786607391,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.5039370078740157,"f_p_r_y5_ssc":1823,"f_p_r_y5_ssrp":0.5938529088913282,"f_cagr_p_r_fs_ssc":6002,"f_cagr_p_r_fs_ssrp":0.6157307115480753},"fp":{"stockId":3000000006395,"type":"fp","f_p_r_fys":-0.0070381231671557964,"f_p_r_m1":-0.01741149158444555,"f_p_r_m3":0.0035566093657373177,"f_p_r_m6":0.005941770647652778,"f_p_r_y1":0.16919889502762264,"f_p_r_y3":0.3113865220759098,"f_cagr_p_r_fs":0.054676909409916874,"f_p_r_d1":-0.0055325034578147525,"f_p_r_y2":0.39801816680429214,"f_p_r_y5":0.05680399500624045,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":1,"last_data_date":"2026-06-16T16:00:00.000Z","f_i_d":"2018-09-18T16:00:00.000Z"},"ff":{"stockId":3000000006395,"type":"ff","f_m_f":5994714,"f_m_f_r":0.005,"f_c_f":1198942,"f_c_f_r":0.001,"f_m_a_c_f":7193656,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000006395,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":1.693,"f_nv_cr":0.002368265245707546},"f_as":{"stockId":3000000006395,"type":"f_as","f_tas":33187118.128000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000501050,"stockCode":"501050","stockType":"fund","areaCode":"cn","followedNum":991,"blackenedNum":1,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2016-09-18T16:00:00.000Z","setUpScale":682061000,"market":"a","tickerId":501050,"custody":"中国建设银行股份有限公司","name":"华夏沪港通上证50AH优选指数证券投资基金(LOF)","shortName":"华夏上证50AH优选指数(LOF)(501050)","fundSecondLevel":"company","__csrcFundId":894,"fundStatus":"normal","lastUpdated":"2026-06-12T17:12:08.774Z","masterFundFlag":1,"inceptionDate":"2016-10-26T16:00:00.000Z","memoNum":8,"fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏上证50AH优选指数(LOF)","pinyin":"hxhgtsz50ahyxzszqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000950090,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockId":600519,"holdings":106146,"marketCap":153911700,"netValueRatio":0.0976,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockId":1000000000002318,"holdings":2042000,"marketCap":107187392,"netValueRatio":0.068,"quarterlyChange":-0.08749040675364506,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockId":1000000000002899,"holdings":3012000,"marketCap":91378543,"netValueRatio":0.058,"quarterlyChange":-0.03645541222658444,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockId":600036,"holdings":2097464,"marketCap":82472284,"netValueRatio":0.0523,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockId":600900,"holdings":2073220,"marketCap":56059868,"netValueRatio":0.0356,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockId":601166,"holdings":2869000,"marketCap":53994580,"netValueRatio":0.0343,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockId":1000000000001398,"holdings":7894000,"marketCap":47814250,"netValueRatio":0.0303,"quarterlyChange":0.0912193792547662,"stock":{"stockCode":"01398","exchange":"hk","stockType":"company","tickerId":1398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockId":600276,"holdings":756676,"marketCap":41783648,"netValueRatio":0.0265,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockId":603259,"holdings":419100,"marketCap":41113710,"netValueRatio":0.0261,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockId":1000000000006030,"holdings":1893975,"marketCap":39766942,"netValueRatio":0.0252,"quarterlyChange":-0.13125470246950321,"stock":{"stockCode":"06030","exchange":"hk","stockType":"company","tickerId":6030,"name":"中信证券"}}],"bondHoldings":[{"_id":"69e8fcac1398d79843004aa2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501050,"stockCode":"019773","stockName":"25国债08","holdings":200000,"marketCap":20265490,"netValueRatio":0.0129,"lastUpdated":"2026-04-22T16:51:56.028Z"}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.693},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.689},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.702},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.678},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.648},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.651},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.647},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.643},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.668},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.683},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.701},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.703},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.683},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.695},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.691},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.707},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.724},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.718},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.707},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.701},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.717},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.716},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.71},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.723},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.746},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.775},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.77},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.765},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.744},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.761},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.753},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.723},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.718},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.699},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.699},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.701},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.686},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.688},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.691},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.687},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.673},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.694},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.688},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.685},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.671},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.672},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.659},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.668},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.628},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.625},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.632},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.646},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.616},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.62},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.625},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.615},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.639},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.62},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.591},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.647},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.661},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.688},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.687},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.684},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.68},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.691},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.699},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.702},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.687},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.708},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.701},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.699},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.722},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.753},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.765},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.76},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.78},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.77},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.763},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.793},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.791},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.791},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.781},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.749},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.763},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.77},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.753},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.735},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.768},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.802},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.773},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.761},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.753},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.746},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.751},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.759},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.756},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.758},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.762},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.771},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.774},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.781},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.783},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.771},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.763},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.771},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.777},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.742},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.705},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.713},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.707},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.711},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.707},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.705},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.706},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.702},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.693},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.686},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.683},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.662},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.688},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.7},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.68},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.688},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.69},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.708},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.703},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.682},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.672},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.683},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.688},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.675},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.679},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.678},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.674},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.666},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.663},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.7},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.704},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.7},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.713},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.725},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.751},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.734},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.727},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.737},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.722},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.724},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.694},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.694},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.699},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.695},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.719},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.721},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.718},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.732},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.719},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.7},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.691},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.694},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.673},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.664},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.7},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.687},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.659},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.672},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.68},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.709},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.689},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.677},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.648},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.656},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.651},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.641},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.65},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.65},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.651},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.672},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.663},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.671},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.675},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.675},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.655},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.641},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.636},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.635},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.61},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.643},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.658},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.66},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.65},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.647},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.628},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.654},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.668},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.637},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.611},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.605},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.591},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.604},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.603},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.598},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.59},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.58},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.564},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.561},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.566},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.56},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.557},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.544},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.533},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.55},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.579},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.581},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.575},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.568},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.574},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.562},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.555},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.54},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.529},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.508},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.509},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.512},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.519},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.514},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.502},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.485},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.493},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.479},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.482},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.477},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.474},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.466},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.467},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.469},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.483},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.485},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.463},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.443},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.436},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.425},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.442},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.448},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.453},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.448},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.457},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.459},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.444},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.445},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.437},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.439},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.433},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.43},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.423},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.435},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.427},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.429},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.434},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.443},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.446},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.449},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.441},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.432},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.439},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.448},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.459},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.435},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.44},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.42},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.42},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.416},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.408},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.397},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.398},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.4},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.397},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.401},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.401},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.401},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.393},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.396},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.398},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.393},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.391},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.392},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.38},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.364},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.35},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.332},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.305},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.415},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.421},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.42},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.419},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.431},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.442},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.436},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.444},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.454},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.441},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.47},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.489},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.489},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.476},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.475},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.433},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.438},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.442},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.438},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.446},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.448},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.42},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.399},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.401},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.408},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.441},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.436},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.409},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.431},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.431},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.403},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.413},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.407},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.408},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.405},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.384},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.391},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.369},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.378},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.368},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.356},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.343},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.344},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.342},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.326},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.324},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.342},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.337},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.328},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.326},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.329},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.329},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.305},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.306},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.317},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.323},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.325},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.32},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.325},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.33},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.373},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.379},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.374},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.373},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.374},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.373},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.359},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.346},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.351},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.354},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.341},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.339},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.342},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.376},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.362},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.369},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.373},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.35},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.334},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.342},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.344},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.332},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.323},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.314},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.327},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.305},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.306},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.315},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.352},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.355},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.35},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.351},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.345},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.356},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.376},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.369},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.395},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.405},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.428},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.374},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.393},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.364},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.353},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.348},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.346},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.364},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.371},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.369},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.365},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.381},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.369},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.364},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.376},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.327},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.352},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.352},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.388},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.377},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.396},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.364},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.437},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.398},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.327},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.281},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.223},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.205},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.145},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.141},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.138},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.124},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.12},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.118},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.119},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.124},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.127},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.144},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.149},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.152},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.161},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.166},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.187},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.178},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.182},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.191},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.189},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.187},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.181},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.178},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.184},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.19},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.187},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.181},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.169},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.174},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.174},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.172},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.171},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.167},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.159},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.167},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.177},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.184},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.193},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.168},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.178},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.179},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.18},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.196},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.199},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.214},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.217},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.219},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.214},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.215},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.218},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.222},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.209},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.192},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.198},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.191},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.203},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.215},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.215},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.212},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.203},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.203},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.203},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.202},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.215},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.213},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.216},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.214},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006395,"lxr_nv_fc":1.225}],"indexCandlestickList":[{"date":"2026-06-17T16:00:00.000Z","stockId":1000000950090,"cp":6097.72},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000950090,"cp":6111.88},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000950090,"cp":6092.13},{"stockId":1000000950090,"date":"2026-06-14T16:00:00.000Z","cp":6126.8863},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000950090,"cp":6014.9856},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000950090,"cp":5913.6566},{"stockId":1000000950090,"date":"2026-06-09T16:00:00.000Z","cp":5926.3943},{"stockId":1000000950090,"date":"2026-06-08T16:00:00.000Z","cp":5906.7447},{"stockId":1000000950090,"date":"2026-06-07T16:00:00.000Z","cp":5899.9882},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000950090,"cp":5988.7007},{"stockId":1000000950090,"date":"2026-06-03T16:00:00.000Z","cp":6051.2901},{"stockId":1000000950090,"date":"2026-06-02T16:00:00.000Z","cp":6119.4875},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000950090,"cp":6122.5408},{"stockId":1000000950090,"date":"2026-05-31T16:00:00.000Z","cp":6061.8156},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000950090,"cp":6108.5495},{"stockId":1000000950090,"date":"2026-05-27T16:00:00.000Z","cp":6096.4468},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000950090,"cp":6159.6782},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000950090,"cp":6229.0321},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000950090,"cp":6202.4184},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000950090,"cp":6161.9682},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000950090,"cp":6142.4319},{"stockId":1000000950090,"date":"2026-05-19T16:00:00.000Z","cp":6205.9859},{"stockId":1000000950090,"date":"2026-05-18T16:00:00.000Z","cp":6202.2015},{"stockId":1000000950090,"date":"2026-05-17T16:00:00.000Z","cp":6178.3652},{"stockId":1000000950090,"date":"2026-05-14T16:00:00.000Z","cp":6231.6497},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000950090,"cp":6311.8809},{"stockId":1000000950090,"date":"2026-05-12T16:00:00.000Z","cp":6419.8901},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000950090,"cp":6406.2146},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000950090,"cp":6383.7627},{"stockId":1000000950090,"date":"2026-05-07T16:00:00.000Z","cp":6307.4804},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000950090,"cp":6371.6669},{"stockId":1000000950090,"date":"2026-05-05T16:00:00.000Z","cp":6343.4767},{"date":"2026-05-04T16:00:00.000Z","stockId":1000000950090,"cp":6224.82},{"stockId":1000000950090,"date":"2026-05-03T16:00:00.000Z","cp":6247.04},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000950090,"cp":6241.7472},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000950090,"cp":6224.2674},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000950090,"cp":6154.6054},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000950090,"cp":6145.7642},{"stockId":1000000950090,"date":"2026-04-23T16:00:00.000Z","cp":6155.5619},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000950090,"cp":6102.2172},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000950090,"cp":6104.5231},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000950090,"cp":6117.4096},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000950090,"cp":6103.0832},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000950090,"cp":6052.997},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000950090,"cp":6132.0297},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000950090,"cp":6109.0912},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000950090,"cp":6097.8734},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000950090,"cp":6050.4535},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000950090,"cp":6051.5812},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000950090,"cp":6006.2801},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000950090,"cp":6034.0427},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000950090,"cp":5892.6495},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000950090,"cp":5882.0668},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000950090,"cp":5913.1541},{"stockId":1000000950090,"date":"2026-03-31T16:00:00.000Z","cp":5953.1628},{"stockId":1000000950090,"date":"2026-03-30T16:00:00.000Z","cp":5845.4042},{"stockId":1000000950090,"date":"2026-03-29T16:00:00.000Z","cp":5860.1471},{"stockId":1000000950090,"date":"2026-03-26T16:00:00.000Z","cp":5880.5407},{"stockId":1000000950090,"date":"2026-03-25T16:00:00.000Z","cp":5841.8372},{"stockId":1000000950090,"date":"2026-03-24T16:00:00.000Z","cp":5942.5355},{"stockId":1000000950090,"date":"2026-03-23T16:00:00.000Z","cp":5862.9328},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000950090,"cp":5755.9026},{"stockId":1000000950090,"date":"2026-03-19T16:00:00.000Z","cp":5966.7245},{"stockId":1000000950090,"date":"2026-03-18T16:00:00.000Z","cp":6022.6396},{"stockId":1000000950090,"date":"2026-03-17T16:00:00.000Z","cp":6117.5359},{"stockId":1000000950090,"date":"2026-03-16T16:00:00.000Z","cp":6115.9419},{"stockId":1000000950090,"date":"2026-03-15T16:00:00.000Z","cp":6107.7465},{"stockId":1000000950090,"date":"2026-03-12T16:00:00.000Z","cp":6090.9962},{"stockId":1000000950090,"date":"2026-03-11T16:00:00.000Z","cp":6127.2457},{"stockId":1000000950090,"date":"2026-03-10T16:00:00.000Z","cp":6154.4148},{"stockId":1000000950090,"date":"2026-03-09T16:00:00.000Z","cp":6164.4415},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000950090,"cp":6119.6121},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000950090,"cp":6195.8399},{"stockId":1000000950090,"date":"2026-03-04T16:00:00.000Z","cp":6170.1205},{"stockId":1000000950090,"date":"2026-03-03T16:00:00.000Z","cp":6159.7722},{"stockId":1000000950090,"date":"2026-03-02T16:00:00.000Z","cp":6252.6012},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000950090,"cp":6356.7231},{"stockId":1000000950090,"date":"2026-02-26T16:00:00.000Z","cp":6388.4724},{"stockId":1000000950090,"date":"2026-02-25T16:00:00.000Z","cp":6360.7982},{"stockId":1000000950090,"date":"2026-02-24T16:00:00.000Z","cp":6445.8783},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000950090,"cp":6411.6041},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000950090,"cp":6499.85},{"stockId":1000000950090,"date":"2026-02-19T16:00:00.000Z","cp":6426.13},{"stockId":1000000950090,"date":"2026-02-15T16:00:00.000Z","cp":6441.08},{"stockId":1000000950090,"date":"2026-02-12T16:00:00.000Z","cp":6402.9245},{"stockId":1000000950090,"date":"2026-02-11T16:00:00.000Z","cp":6512.2145},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000950090,"cp":6511.3369},{"stockId":1000000950090,"date":"2026-02-09T16:00:00.000Z","cp":6509.4349},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000950090,"cp":6478.0292},{"stockId":1000000950090,"date":"2026-02-05T16:00:00.000Z","cp":6357.6631},{"stockId":1000000950090,"date":"2026-02-04T16:00:00.000Z","cp":6418.1054},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000950090,"cp":6446.2664},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000950090,"cp":6377.4428},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000950090,"cp":6309.5169},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000950090,"cp":6435.8603},{"stockId":1000000950090,"date":"2026-01-28T16:00:00.000Z","cp":6560.7849},{"stockId":1000000950090,"date":"2026-01-27T16:00:00.000Z","cp":6450.2801},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000950090,"cp":6405.9076},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000950090,"cp":6374.564},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000950090,"cp":6345.5906},{"stockId":1000000950090,"date":"2026-01-21T16:00:00.000Z","cp":6361.5083},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000950090,"cp":6394.8684},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000950090,"cp":6380.0076},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000950090,"cp":6386.7125},{"stockId":1000000950090,"date":"2026-01-15T16:00:00.000Z","cp":6402.0563},{"stockId":1000000950090,"date":"2026-01-14T16:00:00.000Z","cp":6444.1479},{"stockId":1000000950090,"date":"2026-01-13T16:00:00.000Z","cp":6457.6907},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000950090,"cp":6484.0945},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000950090,"cp":6493.5914},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000950090,"cp":6445.3901},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000950090,"cp":6411.0907},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000950090,"cp":6444.3926},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000950090,"cp":6462.7827},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000950090,"cp":6330.2002},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000950090,"cp":6234.93},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000950090,"cp":6184.0512},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000950090,"cp":6214.3835},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000950090,"cp":6197.6531},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000950090,"cp":6212.5017},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000950090,"cp":6196.9973},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000950090,"cp":6191.5533},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000950090,"cp":6195.3566},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000950090,"cp":6184.2791},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000950090,"cp":6152.3416},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000950090,"cp":6132.6882},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000950090,"cp":6126.1962},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000950090,"cp":6050.4195},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000950090,"cp":6150.327},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000950090,"cp":6196.6865},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000950090,"cp":6115.5771},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000950090,"cp":6148.3575},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000950090,"cp":6157.7808},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000950090,"cp":6226.9132},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000950090,"cp":6207.2059},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000950090,"cp":6134.3422},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000950090,"cp":6098.6999},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000950090,"cp":6140.2264},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000950090,"cp":6161.572},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000950090,"cp":6111.4545},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000950090,"cp":6127.3722},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000950090,"cp":6124.4172},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000950090,"cp":6115.6136},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000950090,"cp":6082.7709},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000950090,"cp":6074.0439},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000950090,"cp":6218.0021},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000950090,"cp":6227.7738},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000950090,"cp":6214.8195},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000950090,"cp":6265.8958},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000950090,"cp":6308.5444},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000950090,"cp":6406.365},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000950090,"cp":6353.0205},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000950090,"cp":6325.2286},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000950090,"cp":6361.9473},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000950090,"cp":6302.5392},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000950090,"cp":6310.0399},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000950090,"cp":6193.9481},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000950090,"cp":6195.0693},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000950090,"cp":6213.6703},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000950090,"cp":6194.5869},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000950090,"cp":6288.6906},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000950090,"cp":6294.0993},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000950090,"cp":6280.6608},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000950090,"cp":6340.7508},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000950090,"cp":6293.4252},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000950090,"cp":6221.0444},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000950090,"cp":6188.3439},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000950090,"cp":6196.8025},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000950090,"cp":6118.0434},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000950090,"cp":6085.1988},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000950090,"cp":6221.6227},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000950090,"cp":6168.9907},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000950090,"cp":6068.2088},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000950090,"cp":6117.1389},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000950090,"cp":6142.2976},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000950090,"cp":6251.8162},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000950090,"cp":6176.41},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000950090,"cp":6189.8},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000950090,"cp":6197.88},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000950090,"cp":6199.72},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000950090,"cp":6175.8183},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000950090,"cp":6127.3132},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000950090,"cp":6020.3433},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000950090,"cp":6048.8848},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000950090,"cp":6030.3797},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000950090,"cp":5990.8087},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000950090,"cp":6028.6933},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000950090,"cp":6025.1186},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000950090,"cp":6029.4233},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000950090,"cp":6110.0847},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000950090,"cp":6076.8355},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000950090,"cp":6110.4136},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000950090,"cp":6128.4146},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000950090,"cp":6126.5493},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000950090,"cp":6049.6452},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000950090,"cp":6005.789},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000950090,"cp":5989.8112},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000950090,"cp":5983.3071},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000950090,"cp":5887.8301},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000950090,"cp":6017.7016},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000950090,"cp":6074.463},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000950090,"cp":6080.1119},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000950090,"cp":6044.3648},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000950090,"cp":6031.2055},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000950090,"cp":5969.7141},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000950090,"cp":6068.5112},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000950090,"cp":6117.0629},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000950090,"cp":6003.9081},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000950090,"cp":5902.4301},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000950090,"cp":5876.0142},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000950090,"cp":5829.8252},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000950090,"cp":5879.1042},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000950090,"cp":5879.5067},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000950090,"cp":5852.6603},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000950090,"cp":5820.3795},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000950090,"cp":5783.2673},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000950090,"cp":5719.8435},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000950090,"cp":5707.1247},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000950090,"cp":5729.0382},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000950090,"cp":5708.0384},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000950090,"cp":5696.4649},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000950090,"cp":5641.4422},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000950090,"cp":5606.8145},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000950090,"cp":5663.1554},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000950090,"cp":5773.8371},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000950090,"cp":5778.4977},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000950090,"cp":5754.1594},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000950090,"cp":5727.8655},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000950090,"cp":5747.1717},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000950090,"cp":5700.0315},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000950090,"cp":5678.5634},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000950090,"cp":5618.2187},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000950090,"cp":5577.4587},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000950090,"cp":5506.8492},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000950090,"cp":5509.2785},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000950090,"cp":5520.7867},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000950090,"cp":5546.3997},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000950090,"cp":5530.4625},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000950090,"cp":5498.2899},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000950090,"cp":5436.2447},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000950090,"cp":5465.0226},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000950090,"cp":5413.253},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000950090,"cp":5420.1109},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000950090,"cp":5400.5846},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000950090,"cp":5393.6041},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000950090,"cp":5365.4212},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000950090,"cp":5367.3518},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000950090,"cp":5375.9798},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000950090,"cp":5429.8641},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000950090,"cp":5458.3561},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000950090,"cp":5375.6729},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000950090,"cp":5294.2349},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000950090,"cp":5270.6181},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000950090,"cp":5241.4886},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000950090,"cp":5306.8114},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000950090,"cp":5330.4569},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000950090,"cp":5347.1809},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000950090,"cp":5323.6063},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000950090,"cp":5360.3385},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000950090,"cp":5370.9736},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000950090,"cp":5315.0437},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000950090,"cp":5312.8459},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000950090,"cp":5282.0046},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000950090,"cp":5293.7976},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000950090,"cp":5278.3818},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000950090,"cp":5266.9302},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000950090,"cp":5224.79},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000950090,"cp":5242.619},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000950090,"cp":5289.865},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000950090,"cp":5260.504},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000950090,"cp":5268.6991},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000950090,"cp":5284.3122},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000950090,"cp":5319.5488},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000950090,"cp":5337.731},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000950090,"cp":5346.5406},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000950090,"cp":5324.9911},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000950090,"cp":5286.2048},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000950090,"cp":5306.5806},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000950090,"cp":5344.3322},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000950090,"cp":5401.0802},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000950090,"cp":5303.0982},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000950090,"cp":5322.4833},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000950090,"cp":5255.1752},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000950090,"cp":5253.6559},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000950090,"cp":5236.5753},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000950090,"cp":5203.6982},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000950090,"cp":5204.77},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000950090,"cp":5175.3475},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000950090,"cp":5177.9247},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000950090,"cp":5195.2542},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000950090,"cp":5178.7748},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000950090,"cp":5194.0286},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000950090,"cp":5193.4773},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000950090,"cp":5202.5191},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000950090,"cp":5168.166},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000950090,"cp":5180.8776},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000950090,"cp":5185.4089},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000950090,"cp":5173.3777},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000950090,"cp":5163.7618},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000950090,"cp":5165.3835},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000950090,"cp":5122.2696},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000950090,"cp":5067.0892},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000950090,"cp":5017.0624},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000950090,"cp":4943.2048},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000950090,"cp":4835.5586},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000950090,"cp":5267.9832},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000950090,"cp":5281.4638},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000950090,"cp":5277.2127},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000950090,"cp":5265.5682},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000950090,"cp":5320.8045},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000950090,"cp":5363.5762},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000950090,"cp":5341.0333},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000950090,"cp":5367.5458},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000950090,"cp":5405.2333},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000950090,"cp":5351.2213},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000950090,"cp":5462.8121},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000950090,"cp":5539.0478},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000950090,"cp":5527.9276},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000950090,"cp":5489.5825},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000950090,"cp":5477.0249},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000950090,"cp":5318.5448},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000950090,"cp":5340.8343},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000950090,"cp":5349.6919},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000950090,"cp":5350.1984},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000950090,"cp":5372.5639},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000950090,"cp":5379.535},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000950090,"cp":5275.2316},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000950090,"cp":5200.7038},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000950090,"cp":5210.1262},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000950090,"cp":5233.9029},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000950090,"cp":5358.2378},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000950090,"cp":5336.3062},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000950090,"cp":5235.1825},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000950090,"cp":5311.2448},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000950090,"cp":5314.9193},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000950090,"cp":5210.1185},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000950090,"cp":5259.2822},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000950090,"cp":5233.3095},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000950090,"cp":5226.5674},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000950090,"cp":5219.4527},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000950090,"cp":5143.0626},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000950090,"cp":5179.4937},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000950090,"cp":5088.728},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000950090,"cp":5129.2809},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000950090,"cp":5077.5857},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000950090,"cp":5032.9516},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000950090,"cp":4974.1796},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000950090,"cp":5013.22},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000950090,"cp":4933.42},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000950090,"cp":4945.31},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000950090,"cp":4975.0568},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000950090,"cp":4963.4008},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000950090,"cp":4915.3147},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000950090,"cp":4903.835},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000950090,"cp":4974.5766},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000950090,"cp":4963.0087},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000950090,"cp":4931.1598},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000950090,"cp":4920.3229},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000950090,"cp":4935.6251},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000950090,"cp":4936.2901},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000950090,"cp":4843.9146},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000950090,"cp":4846.8672},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000950090,"cp":4890.87},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000950090,"cp":4913.8446},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000950090,"cp":4921.4167},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000950090,"cp":4904.2863},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000950090,"cp":4911.9912},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000950090,"cp":4928.1966},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000950090,"cp":5102.2854},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000950090,"cp":5127.3064},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000950090,"cp":5109.1812},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000950090,"cp":5104.1744},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000950090,"cp":5108.9144},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000950090,"cp":5106.6371},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000950090,"cp":5051.5413},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000950090,"cp":4996.1864},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000950090,"cp":5026.0555},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000950090,"cp":5033.6714},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000950090,"cp":4983.4517},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000950090,"cp":4975.3261},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000950090,"cp":4983.5042},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000950090,"cp":5103.6439},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000950090,"cp":5048.7338},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000950090,"cp":5069.0514},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000950090,"cp":5096.0982},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000950090,"cp":4998.4106},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000950090,"cp":4938.6185},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000950090,"cp":4968.2621},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000950090,"cp":4977.7324},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000950090,"cp":4932.877},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000950090,"cp":4881.894},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000950090,"cp":4853.4192},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000950090,"cp":4901.8778},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000950090,"cp":4822.0431},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000950090,"cp":4819.8338},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000950090,"cp":4855.2913},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000950090,"cp":4999.0883},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000950090,"cp":5011.9238},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000950090,"cp":4990.9372},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000950090,"cp":4997.0645},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000950090,"cp":4962.6942},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000950090,"cp":5010.8547},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000950090,"cp":5082.0344},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000950090,"cp":5059.0855},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000950090,"cp":5151.0611},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000950090,"cp":5192.7663},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000950090,"cp":5277.5398},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000950090,"cp":5086.9961},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000950090,"cp":5140.5357},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000950090,"cp":5017.7155},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000950090,"cp":4987.7953},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000950090,"cp":4961.6601},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000950090,"cp":4953.2433},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000950090,"cp":5031.8675},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000950090,"cp":5059.7809},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000950090,"cp":5055.6096},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000950090,"cp":5027.8068},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000950090,"cp":5098.9238},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000950090,"cp":5047.2907},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000950090,"cp":5037.1553},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000950090,"cp":5072.8261},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000950090,"cp":4887.8065},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000950090,"cp":4982.3457},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000950090,"cp":4992.6328},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000950090,"cp":5128.3165},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000950090,"cp":5081.0612},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000950090,"cp":5155.6371},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000950090,"cp":5031.7665},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000950090,"cp":5301.548},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000950090,"cp":5586.27},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000950090,"cp":5476.51},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000950090,"cp":5365.51},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000950090,"cp":5423.66},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000950090,"cp":5161.6495},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000950090,"cp":4883.7226},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000950090,"cp":4701.3882},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000950090,"cp":4482.3144},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000950090,"cp":4410.5981},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000950090,"cp":4182.9712},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000950090,"cp":4164.0731},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000950090,"cp":4145.2003},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000950090,"cp":4102.3795},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000950090,"cp":4111.09},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000950090,"cp":4082.79},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000950090,"cp":4080.8219},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000950090,"cp":4073.9606},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000950090,"cp":4078.4634},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000950090,"cp":4102.2606},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000950090,"cp":4114.2528},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000950090,"cp":4175.9337},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000950090,"cp":4196.7457},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000950090,"cp":4207.1205},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000950090,"cp":4251.7861},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000950090,"cp":4274.1114},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000950090,"cp":4345.4098},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000950090,"cp":4313.5767},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000950090,"cp":4336.4132},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000950090,"cp":4372.9923},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000950090,"cp":4361.4969},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000950090,"cp":4352.1101},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000950090,"cp":4332.8761},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000950090,"cp":4317.1878},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000950090,"cp":4342.1443},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000950090,"cp":4365.4323},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000950090,"cp":4360.2676},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000950090,"cp":4335.7438},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000950090,"cp":4284.1228},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000950090,"cp":4312.7617},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000950090,"cp":4313.5306},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000950090,"cp":4303.7984},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000950090,"cp":4295.8637},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000950090,"cp":4288.276},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000950090,"cp":4244.72},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000950090,"cp":4275.0786},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000950090,"cp":4336.3636},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000950090,"cp":4371.4923},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000950090,"cp":4399.7308},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000950090,"cp":4308.9708},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000950090,"cp":4352.0115},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000950090,"cp":4356.2122},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000950090,"cp":4352.9969},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000950090,"cp":4425.6939},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000950090,"cp":4436.5268},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000950090,"cp":4496.0836},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000950090,"cp":4508.0414},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000950090,"cp":4521.9753},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000950090,"cp":4503.0841},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000950090,"cp":4508.1655},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000950090,"cp":4522.6532},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000950090,"cp":4539.7138},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000950090,"cp":4491.6589},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000950090,"cp":4426.6295},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000950090,"cp":4447.5408},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000950090,"cp":4434.4557},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000950090,"cp":4493.5953},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000950090,"cp":4543.5856},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000950090,"cp":4544.0102},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000950090,"cp":4551.8423},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000950090,"cp":4521.5145},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000950090,"cp":4521.7927},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000950090,"cp":4520.9742},{"stockId":1000000950090,"date":"2024-06-25T16:00:00.000Z","cp":4581.3675},{"stockId":1000000950090,"date":"2024-06-24T16:00:00.000Z","cp":4575.1902},{"stockId":1000000950090,"date":"2024-06-23T16:00:00.000Z","cp":4582.9664},{"stockId":1000000950090,"date":"2024-06-20T16:00:00.000Z","cp":4575.1965},{"stockId":1000000950090,"date":"2024-06-19T16:00:00.000Z","cp":4620.7617}],"bondIndexCandlestickList":[],"index":{"_id":1000000950090,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"950090","tickerId":950090,"source":"csi","fsTableType":"hybrid","name":"50AH优选","csiCode":"950090","currency":"CNY","constituentsMarkets":["a","h"],"series":"strategy","launchDate":"2015-12-09T16:00:00.000Z","lastUpdated":"2025-01-24T09:48:52.617Z","followedNum":1997,"description":"上证50AH优选指数及上证180AH优选指数分别反映上证50指数及上证180指数使用AH价差投资策略的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/653_950090_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证50AH优选指数","rebalancingFrequency":"monthly","hotSpot":"stock_connect","totalReturnIndexId":1000001740090,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950090factsheet.pdf","memoNum":23,"pinyin":"50ahyx","hotSpots":["stock_connect"]}}