window.pageData = {"fund":{"_id":3000000006743,"stockCode":"006743","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-23T16:00:00.000Z","setUpScale":907008000,"market":"a","tickerId":6743,"custody":"中国银行股份有限公司","name":"国联央视财经50交易型开放式指数证券投资基金联接基金","shortName":"国联央视财经50ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-19T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","masterFundShortName":"国联央视财经50ETF联接","pinyin":"glyscj50jyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399550,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50820000","tickerId":50820000,"name":"国联基金管理有限公司"},"index":{"stockCode":"399550","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399550,"name":"央视50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"陈薪羽","stockType":"fund_manager","stockCode":"8801617737","exchange":"fm","tickerId":32425197430},{"name":"杜超","stockType":"fund_manager","stockCode":"db20918939","exchange":"fm","tickerId":403237430}],"targetFunds":[{"shortName":"国联央视50ETF（场内简称：央视50ETF国联）","stockType":"fund","stockCode":"159965","exchange":"sz","tickerId":159965}],"hotMetrics":{"fss":{"stockId":3000000006743,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":900,"f_h_s_a":9188,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006743,"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":0.7441535776614311,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.6834763948497854,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.6965098634294385,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.7924067495559503,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.7833914053426249,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.6264084507042254,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.5623556581986143,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.5737733241188666},"fp":{"stockId":3000000006743,"type":"fp","f_p_r_fys":0.007730325687491435,"f_p_r_m1":-0.011682823763360939,"f_p_r_m3":-0.021954369349978964,"f_p_r_m6":0.03541666666666532,"f_p_r_y1":0.13729977116704695,"f_p_r_y3":0.18456725755995596,"f_cagr_p_r_fs":0.06777656063922399,"f_p_r_d1":-0.0020350877192982786,"f_p_r_y2":0.26042161990806534,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.8,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.6,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0.6,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.4,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0.8,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.8,"f_p_r_y2_sic":6,"f_p_r_y2_sirp":0.8,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":0.6,"f_p_r_y5":0.10883357735480459,"f_p_r_y5_sic":6,"f_p_r_y5_sirp":0.8,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000006743,"type":"ff","f_m_f":4289,"f_m_f_r":0.005,"f_c_f":857,"f_c_f_r":0.001,"f_m_a_c_f":5146,"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":"2026-03-12T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000006743,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.5904,"f_nv_cr":-0.004942751673653323},"f_as":{"stockId":3000000006743,"type":"f_as","f_tas":13685580.6698,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006744,"stockCode":"006744","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-23T16:00:00.000Z","setUpScale":907008000,"market":"a","tickerId":6744,"custody":"中国银行股份有限公司","name":"国联央视财经50交易型开放式指数证券投资基金联接基金","shortName":"国联央视财经50ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-04-17T17:10:05.730Z","__csrcFundId":6045,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-03-19T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050820000,"currency":"CNY","memoNum":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glyscj50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000399550}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5904},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5983},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5973},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5929},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5715},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5804},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5755},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5896},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5613},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5727},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5843},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5889},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5721},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5724},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5683},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5581},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.572},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5568},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5395},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.59},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6004},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.616},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6092},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6087},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5982},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5995},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6017},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5962},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5801},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5903},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5784},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5663},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5799},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6011},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.608},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6089},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6184},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6184},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6171},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6279},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6333},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6379},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6384},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6208},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6281},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.625},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6179},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5963},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6166},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6289},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.608},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6128},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6102},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6205},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6141},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6173},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6285},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6234},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6261},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6248},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6222},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6339},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6458},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6279},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6248},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6284},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6272},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.6142},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5782},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5754},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5786},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5861},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5855},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5729},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5668},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5664},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.562},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5584},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5503},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5365},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5505},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5498},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5431},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5463},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5489},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.559},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.553},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5444},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5434},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5552},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5585},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.549},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5484},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5501},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5464},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5337},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5365},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5569},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5594},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5586},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5605},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5689},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5843},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5697},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5677},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5718},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5612},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5692},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5592},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5635},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5706},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.563},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5645},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5683},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5687},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5755},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5612},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5559},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5499},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5529},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5425},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.536},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5613},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.551},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5327},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5356},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5495},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.567},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5481},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5407},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5367},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5486},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5503},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5349},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5349},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5348},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5408},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5512},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5509},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.553},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5585},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5667},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5515},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5515},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5591},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5464},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5299},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5472},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5605},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5569},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5558},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5473},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.54},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5646},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5706},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.549},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5337},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.527},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5097},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5154},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5088},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5058},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5054},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5037},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4997},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4953},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5009},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5014},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5034},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4916},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4872},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4882},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5056},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4984},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5021},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4928},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.5021},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4992},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4974},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4958},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4997},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4929},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4833},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4837},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4886},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4869},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4904},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4799},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4764},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.47},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4743},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4645},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4634},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4615},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4563},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4521},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4643},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4663},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4547},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4382},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4325},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4261},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4344},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4341},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4402},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.438},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4506},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4507},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4444},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4489},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4438},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4444},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4457},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4404},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.436},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4395},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4343},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4331},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4346},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4415},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4514},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.45},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4486},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.439},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4426},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4483},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4537},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4391},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4355},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4328},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4287},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4216},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4141},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4075},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4068},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4045},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4082},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4123},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4063},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4076},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4028},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4025},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3984},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3982},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3938},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3885},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3864},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3856},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3729},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.369},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3471},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4233},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4233},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4241},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4225},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.423},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4269},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4168},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4222},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4236},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4187},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4376},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4543},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4486},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4477},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4504},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4147},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4189},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4266},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4221},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.425},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4293},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4147},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4066},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4062},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4071},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4277},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4185},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4084},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4241},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4237},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4173},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4188},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4107},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.417},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4216},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4094},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4114},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4016},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4027},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4032},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3931},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3823},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.394},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3892},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3799},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3701},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3852},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3833},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3829},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3794},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3793},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3823},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3536},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3646},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3772},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3803},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3738},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3692},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3696},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3831},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4142},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4287},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4233},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.424},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4237},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4208},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4065},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4068},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4093},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4112},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4007},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4013},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.406},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4302},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4185},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4216},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4102},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4087},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3933},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3986},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4018},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3976},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3884},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3777},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3882},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3711},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.367},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3705},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4074},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.407},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3981},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3968},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4013},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4142},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4295},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4201},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4323},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4335},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4461},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4052},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4126},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3921},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3772},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.373},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3777},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3908},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3987},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3986},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3973},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4098},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4038},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3981},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3997},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3705},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3846},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3875},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4168},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3908},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4228},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3966},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4856},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.4306},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.343},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3039},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2462},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2311},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1879},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1834},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1837},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1777},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1681},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1712},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1782},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.181},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1777},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1929},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2011},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1987},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2045},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.1997},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2141},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.207},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2084},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2147},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2169},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.218},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2075},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2076},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2135},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2191},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2183},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2134},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2017},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2109},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2152},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2134},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2164},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2098},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2097},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2159},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2247},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2338},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2433},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2201},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2267},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.233},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2315},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2358},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2458},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2657},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2732},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2669},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2643},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2577},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.256},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2552},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2484},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2393},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2374},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2256},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2355},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2412},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2462},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2503},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2513},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2469},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2469},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2455},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2526},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.245},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2486},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2511},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2529},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2661},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2686},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2696},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2725},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2624},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2677},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2704},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2757},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2806},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2832},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2892},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2828},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2814},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2837},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2894},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2931},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2886},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3026},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3117},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3147},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3129},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3138},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2986},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2932},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2995},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.305},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3062},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3051},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2995},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3091},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.3083},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2903},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2882},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2743},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2643},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2586},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2566},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2587},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006743,"lxr_nv_fc":1.2583}],"indexCandlestickList":[{"stockId":1000000399550,"date":"2026-04-16T16:00:00.000Z","cp":8158.65},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399550,"cp":8205.46},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399550,"cp":8198.56},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399550,"cp":8172.77},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399550,"cp":8046.96},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399550,"cp":8098.64},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399550,"cp":8069.52},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399550,"cp":8152.04},{"stockId":1000000399550,"date":"2026-04-06T16:00:00.000Z","cp":7985.51},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399550,"cp":8051.92},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399550,"cp":8118.48},{"stockId":1000000399550,"date":"2026-03-31T16:00:00.000Z","cp":8145.62},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399550,"cp":8046.14},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399550,"cp":8048.71},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399550,"cp":8024.18},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399550,"cp":7963.86},{"stockId":1000000399550,"date":"2026-03-24T16:00:00.000Z","cp":8044.83},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399550,"cp":7954.14},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399550,"cp":7850.76},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399550,"cp":8150.56},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399550,"cp":8212.27},{"stockId":1000000399550,"date":"2026-03-17T16:00:00.000Z","cp":8304.13},{"stockId":1000000399550,"date":"2026-03-16T16:00:00.000Z","cp":8263.46},{"stockId":1000000399550,"date":"2026-03-15T16:00:00.000Z","cp":8261.13},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399550,"cp":8197.33},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399550,"cp":8204.87},{"stockId":1000000399550,"date":"2026-03-10T16:00:00.000Z","cp":8218.27},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399550,"cp":8185.43},{"stockId":1000000399550,"date":"2026-03-08T16:00:00.000Z","cp":8086.78},{"stockId":1000000399550,"date":"2026-03-05T16:00:00.000Z","cp":8147.47},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399550,"cp":8089.32},{"stockId":1000000399550,"date":"2026-03-03T16:00:00.000Z","cp":8018.08},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399550,"cp":8097.74},{"stockId":1000000399550,"date":"2026-03-01T16:00:00.000Z","cp":8224.19},{"stockId":1000000399550,"date":"2026-02-26T16:00:00.000Z","cp":8263.92},{"stockId":1000000399550,"date":"2026-02-25T16:00:00.000Z","cp":8269.52},{"stockId":1000000399550,"date":"2026-02-24T16:00:00.000Z","cp":8325.53},{"stockId":1000000399550,"date":"2026-02-23T16:00:00.000Z","cp":8325.67},{"stockId":1000000399550,"date":"2026-02-12T16:00:00.000Z","cp":8315.14},{"stockId":1000000399550,"date":"2026-02-11T16:00:00.000Z","cp":8379.86},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399550,"cp":8411.23},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399550,"cp":8439.25},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399550,"cp":8443.2},{"stockId":1000000399550,"date":"2026-02-05T16:00:00.000Z","cp":8336.52},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399550,"cp":8395.33},{"stockId":1000000399550,"date":"2026-02-03T16:00:00.000Z","cp":8376.2},{"stockId":1000000399550,"date":"2026-02-02T16:00:00.000Z","cp":8320.67},{"stockId":1000000399550,"date":"2026-02-01T16:00:00.000Z","cp":8210.56},{"stockId":1000000399550,"date":"2026-01-29T16:00:00.000Z","cp":8309.71},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399550,"cp":8384.85},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399550,"cp":8257.18},{"stockId":1000000399550,"date":"2026-01-26T16:00:00.000Z","cp":8285.8},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399550,"cp":8270.72},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399550,"cp":8331.96},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399550,"cp":8296.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399550,"cp":8315.2},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399550,"cp":8383.06},{"stockId":1000000399550,"date":"2026-01-18T16:00:00.000Z","cp":8351.87},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399550,"cp":8368.16},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399550,"cp":8369.02},{"stockId":1000000399550,"date":"2026-01-13T16:00:00.000Z","cp":8353.66},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399550,"cp":8424.93},{"stockId":1000000399550,"date":"2026-01-11T16:00:00.000Z","cp":8493.97},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399550,"cp":8389.37},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399550,"cp":8371.04},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399550,"cp":8391.82},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399550,"cp":8384.57},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399550,"cp":8306.78},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399550,"cp":8091.74},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399550,"cp":8075.01},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399550,"cp":8094.42},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399550,"cp":8138.18},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399550,"cp":8134.68},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399550,"cp":8059.72},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399550,"cp":8022.37},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399550,"cp":8019.8},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399550,"cp":7993.16},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399550,"cp":7979.16},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399550,"cp":7929.87},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399550,"cp":7855.76},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399550,"cp":7939.16},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399550,"cp":7943.35},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399550,"cp":7902.48},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399550,"cp":7927.01},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399550,"cp":7942.06},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399550,"cp":8002.24},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399550,"cp":7966.05},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399550,"cp":7914.37},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399550,"cp":7907.9},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399550,"cp":7978.38},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399550,"cp":7998},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399550,"cp":7940.8},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399550,"cp":7936.79},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399550,"cp":7946.85},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399550,"cp":7924.66},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399550,"cp":7847.9},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399550,"cp":7864.71},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399550,"cp":7987.28},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399550,"cp":8001.8},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399550,"cp":7997.3},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399550,"cp":8009.97},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399550,"cp":8059.92},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399550,"cp":8152.05},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399550,"cp":8064.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399550,"cp":8053.22},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399550,"cp":8077.03},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399550,"cp":8018.4},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399550,"cp":8066.64},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399550,"cp":8006.55},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399550,"cp":8032.05},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399550,"cp":8073.85},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399550,"cp":8027.85},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399550,"cp":8037.21},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399550,"cp":8059.58},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399550,"cp":8062.13},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399550,"cp":8102.66},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399550,"cp":8016.14},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399550,"cp":7991.96},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399550,"cp":7955.86},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399550,"cp":7973.51},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399550,"cp":7911.2},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399550,"cp":7871.36},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399550,"cp":8024.12},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399550,"cp":7961.36},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399550,"cp":7850.75},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399550,"cp":7867.49},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399550,"cp":7951.93},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399550,"cp":8059.9},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399550,"cp":7945.61},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399550,"cp":7901.6},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399550,"cp":7876.66},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399550,"cp":7948.03},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399550,"cp":7958.12},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399550,"cp":7866.01},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399550,"cp":7866.02},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399550,"cp":7865.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399550,"cp":7901.12},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399550,"cp":7963.6},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399550,"cp":7961.69},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399550,"cp":7980.12},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399550,"cp":8012.02},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399550,"cp":8060.78},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399550,"cp":7969.39},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399550,"cp":7969.89},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399550,"cp":8014.1},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399550,"cp":7937.85},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399550,"cp":7839.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399550,"cp":7940.64},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399550,"cp":8022.03},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399550,"cp":8001.35},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399550,"cp":7994.1},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399550,"cp":7951.05},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399550,"cp":7908.07},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399550,"cp":8052.14},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399550,"cp":8086.01},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399550,"cp":7960.35},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399550,"cp":7872.95},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399550,"cp":7836.61},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399550,"cp":7737.21},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399550,"cp":7767.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399550,"cp":7727.88},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399550,"cp":7705.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399550,"cp":7703.07},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399550,"cp":7693.14},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399550,"cp":7671.55},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399550,"cp":7641.09},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399550,"cp":7673.61},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399550,"cp":7676.62},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399550,"cp":7686.22},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399550,"cp":7620.94},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399550,"cp":7598.87},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399550,"cp":7600.7},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399550,"cp":7700.3},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399550,"cp":7659.29},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399550,"cp":7680},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399550,"cp":7627.63},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399550,"cp":7683.89},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399550,"cp":7667.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399550,"cp":7657.04},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399550,"cp":7648.36},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399550,"cp":7669.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399550,"cp":7637.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399550,"cp":7581.17},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399550,"cp":7583.27},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399550,"cp":7612.61},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399550,"cp":7615.79},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399550,"cp":7654.72},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399550,"cp":7594.43},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399550,"cp":7574.3},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399550,"cp":7536.86},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399550,"cp":7573.19},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399550,"cp":7515.79},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399550,"cp":7509.12},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399550,"cp":7498.08},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399550,"cp":7467.44},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399550,"cp":7457.65},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399550,"cp":7529.88},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399550,"cp":7554.65},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399550,"cp":7487.32},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399550,"cp":7391.71},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399550,"cp":7358.44},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399550,"cp":7343.39},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399550,"cp":7391.85},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399550,"cp":7390.2},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399550,"cp":7425.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399550,"cp":7412.68},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399550,"cp":7490.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399550,"cp":7505.24},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399550,"cp":7467.36},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399550,"cp":7493.75},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399550,"cp":7464.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399550,"cp":7488.21},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399550,"cp":7498.85},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399550,"cp":7468.72},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399550,"cp":7441.9},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399550,"cp":7463.72},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399550,"cp":7432.7},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399550,"cp":7426.58},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399550,"cp":7435.05},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399550,"cp":7475.72},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399550,"cp":7536.05},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399550,"cp":7528.26},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399550,"cp":7520.12},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399550,"cp":7470.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399550,"cp":7491.39},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399550,"cp":7525.08},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399550,"cp":7559.6},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399550,"cp":7474.21},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399550,"cp":7453.33},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399550,"cp":7436.94},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399550,"cp":7417.2},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399550,"cp":7374.73},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399550,"cp":7330.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399550,"cp":7290.4},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399550,"cp":7292.44},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399550,"cp":7278.25},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399550,"cp":7299.24},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399550,"cp":7327.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399550,"cp":7292.62},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399550,"cp":7300.07},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399550,"cp":7271.84},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399550,"cp":7269.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399550,"cp":7245.06},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399550,"cp":7244.06},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399550,"cp":7218.06},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399550,"cp":7186.89},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399550,"cp":7173.95},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399550,"cp":7168.8},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399550,"cp":7094.32},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399550,"cp":7071.5},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399550,"cp":6943},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399550,"cp":7389.78},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399550,"cp":7389.14},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399550,"cp":7394.4},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399550,"cp":7384.06},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399550,"cp":7387.02},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399550,"cp":7409.72},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399550,"cp":7350.15},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399550,"cp":7382.58},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399550,"cp":7390.76},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399550,"cp":7360.79},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399550,"cp":7473.44},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399550,"cp":7571.86},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399550,"cp":7538.19},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399550,"cp":7533.11},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399550,"cp":7547.33},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399550,"cp":7338.38},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399550,"cp":7362.91},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399550,"cp":7408},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399550,"cp":7380.48},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399550,"cp":7397.12},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399550,"cp":7422.31},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399550,"cp":7335.83},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399550,"cp":7287.95},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399550,"cp":7285.62},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399550,"cp":7290.27},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399550,"cp":7410.82},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399550,"cp":7356.6},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399550,"cp":7297.3},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399550,"cp":7389.13},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399550,"cp":7386.72},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399550,"cp":7348.28},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399550,"cp":7356.91},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399550,"cp":7309.1},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399550,"cp":7346.17},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399550,"cp":7372.29},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399550,"cp":7300.28},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399550,"cp":7311.49},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399550,"cp":7253.92},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399550,"cp":7260.77},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399550,"cp":7263.66},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399550,"cp":7203.16},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399550,"cp":7139.96},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399550,"cp":7207.74},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399550,"cp":7179.45},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399550,"cp":7125.69},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399550,"cp":7072.48},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399550,"cp":7161.17},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399550,"cp":7150.02},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399550,"cp":7146.83},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399550,"cp":7125.85},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399550,"cp":7125.41},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399550,"cp":7142.99},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399550,"cp":6973.97},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399550,"cp":7038.14},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399550,"cp":7114.28},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399550,"cp":7132.91},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399550,"cp":7093.81},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399550,"cp":7075.4},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399550,"cp":7078.14},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399550,"cp":7157.62},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399550,"cp":7341.32},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399550,"cp":7426.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399550,"cp":7394.53},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399550,"cp":7398.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399550,"cp":7395.95},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399550,"cp":7379.35},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399550,"cp":7294.64},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399550,"cp":7296.38},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399550,"cp":7316.89},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399550,"cp":7327.6},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399550,"cp":7265.59},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399550,"cp":7269.15},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399550,"cp":7296.34},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399550,"cp":7436.48},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399550,"cp":7368.51},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399550,"cp":7386.27},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399550,"cp":7319.93},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399550,"cp":7310.77},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399550,"cp":7219.88},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399550,"cp":7251.32},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399550,"cp":7269.88},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399550,"cp":7244.38},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399550,"cp":7190.14},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399550,"cp":7127.31},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399550,"cp":7188.17},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399550,"cp":7088.2},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399550,"cp":7064.07},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399550,"cp":7084.75},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399550,"cp":7301.42},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399550,"cp":7299.11},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399550,"cp":7246.51},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399550,"cp":7238.72},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399550,"cp":7264.42},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399550,"cp":7338.91},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399550,"cp":7427.31},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399550,"cp":7378.32},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399550,"cp":7449.61},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399550,"cp":7454.98},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399550,"cp":7527.85},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399550,"cp":7289.12},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399550,"cp":7332.02},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399550,"cp":7211.62},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399550,"cp":7123.45},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399550,"cp":7099.25},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399550,"cp":7126.61},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399550,"cp":7202.3},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399550,"cp":7248.7},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399550,"cp":7247.45},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399550,"cp":7239.55},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399550,"cp":7312.51},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399550,"cp":7276.97},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399550,"cp":7243.66},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399550,"cp":7252.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399550,"cp":7088.68},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399550,"cp":7171.85},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399550,"cp":7188.84},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399550,"cp":7361.87},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399550,"cp":7206.08},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399550,"cp":7398.29},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399550,"cp":7239.79},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399550,"cp":7790.08},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399550,"cp":7451.4},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399550,"cp":6941.64},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399550,"cp":6714.91},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399550,"cp":6379.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399550,"cp":6291.1},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399550,"cp":6046.61},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399550,"cp":6020.19},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399550,"cp":6023.3},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399550,"cp":5988.92},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399550,"cp":5934.04},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399550,"cp":5951.52},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399550,"cp":5991.34},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399550,"cp":6011.13},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399550,"cp":5996.06},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399550,"cp":6081.74},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399550,"cp":6127.93},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399550,"cp":6114.6},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399550,"cp":6147.16},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399550,"cp":6120.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399550,"cp":6199.87},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399550,"cp":6160.13},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399550,"cp":6167.2},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399550,"cp":6210.46},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399550,"cp":6222.95},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399550,"cp":6228.97},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399550,"cp":6169.52},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399550,"cp":6170.03},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399550,"cp":6202.8},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399550,"cp":6234.46},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399550,"cp":6229.08},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399550,"cp":6206.68},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399550,"cp":6140.26},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399550,"cp":6192.42},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399550,"cp":6215.85},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399550,"cp":6205.59},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399550,"cp":6221.98},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399550,"cp":6185.2},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399550,"cp":6184.39},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399550,"cp":6219.35},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399550,"cp":6268.1},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399550,"cp":6320.53},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399550,"cp":6375.3},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399550,"cp":6242.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399550,"cp":6279.13},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399550,"cp":6315.13},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399550,"cp":6319.92},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399550,"cp":6344.73},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399550,"cp":6402.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399550,"cp":6519.37},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399550,"cp":6563.66},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399550,"cp":6526.47},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399550,"cp":6511.29},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399550,"cp":6481.63},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399550,"cp":6492.94},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399550,"cp":6489.14},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399550,"cp":6470.81},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399550,"cp":6437.93},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399550,"cp":6426.53},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399550,"cp":6383.01},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399550,"cp":6452.28},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399550,"cp":6486.46},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399550,"cp":6515.89},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399550,"cp":6540.3},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399550,"cp":6546.24},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399550,"cp":6518.83},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399550,"cp":6511.51},{"stockId":1000000399550,"date":"2024-06-25T16:00:00.000Z","cp":6554.59},{"stockId":1000000399550,"date":"2024-06-24T16:00:00.000Z","cp":6508.69},{"stockId":1000000399550,"date":"2024-06-23T16:00:00.000Z","cp":6529.69},{"stockId":1000000399550,"date":"2024-06-20T16:00:00.000Z","cp":6546.27},{"stockId":1000000399550,"date":"2024-06-19T16:00:00.000Z","cp":6556.73},{"stockId":1000000399550,"date":"2024-06-18T16:00:00.000Z","cp":6638.62},{"stockId":1000000399550,"date":"2024-06-17T16:00:00.000Z","cp":6662.15},{"stockId":1000000399550,"date":"2024-06-16T16:00:00.000Z","cp":6668.17},{"stockId":1000000399550,"date":"2024-06-13T16:00:00.000Z","cp":6684.61},{"stockId":1000000399550,"date":"2024-06-12T16:00:00.000Z","cp":6626.66},{"stockId":1000000399550,"date":"2024-06-11T16:00:00.000Z","cp":6657.91},{"stockId":1000000399550,"date":"2024-06-10T16:00:00.000Z","cp":6678.89},{"stockId":1000000399550,"date":"2024-06-06T16:00:00.000Z","cp":6709.81},{"stockId":1000000399550,"date":"2024-06-05T16:00:00.000Z","cp":6740.32},{"stockId":1000000399550,"date":"2024-06-04T16:00:00.000Z","cp":6756.58},{"stockId":1000000399550,"date":"2024-06-03T16:00:00.000Z","cp":6809.31},{"stockId":1000000399550,"date":"2024-06-02T16:00:00.000Z","cp":6770.53},{"stockId":1000000399550,"date":"2024-05-30T16:00:00.000Z","cp":6761.38},{"stockId":1000000399550,"date":"2024-05-29T16:00:00.000Z","cp":6775.18},{"stockId":1000000399550,"date":"2024-05-28T16:00:00.000Z","cp":6812.16},{"stockId":1000000399550,"date":"2024-05-27T16:00:00.000Z","cp":6834.52},{"stockId":1000000399550,"date":"2024-05-26T16:00:00.000Z","cp":6876.22},{"stockId":1000000399550,"date":"2024-05-23T16:00:00.000Z","cp":6806.81},{"stockId":1000000399550,"date":"2024-05-22T16:00:00.000Z","cp":6890.79},{"stockId":1000000399550,"date":"2024-05-21T16:00:00.000Z","cp":6945.45},{"stockId":1000000399550,"date":"2024-05-20T16:00:00.000Z","cp":6962.73},{"stockId":1000000399550,"date":"2024-05-19T16:00:00.000Z","cp":6961.15},{"stockId":1000000399550,"date":"2024-05-16T16:00:00.000Z","cp":6966.15},{"stockId":1000000399550,"date":"2024-05-15T16:00:00.000Z","cp":6877.26},{"stockId":1000000399550,"date":"2024-05-14T16:00:00.000Z","cp":6844.72},{"stockId":1000000399550,"date":"2024-05-13T16:00:00.000Z","cp":6894.22},{"stockId":1000000399550,"date":"2024-05-12T16:00:00.000Z","cp":6926.48},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399550,"cp":6934.02},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399550,"cp":6928.48},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399550,"cp":6895.1},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399550,"cp":6952.96},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399550,"cp":6947.65},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399550,"cp":6838.77},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399550,"cp":6825.87},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399550,"cp":6742.43},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399550,"cp":6686.21},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399550,"cp":6652.05},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399550,"cp":6640.02},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399550,"cp":6652.17},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399550,"cp":6648.81}],"bondIndexCandlestickList":[],"index":{"_id":1000000399550,"stockCode":"399550","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":2261,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399550,"name":"央视50","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399550.pdf","launchDate":"2012-06-05T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.260Z","baseDate":"2010-06-29T16:00:00.000Z","basePoint":2563.07,"description":"央视财经50指数由深圳证券信息有限公司与中央电视台财经频道联合编制，以反映中国A股市场在“成长、创新、回报、公司治理、社会责任”五个维度上表现突出的上市公司市场运行情况，引导上市公司着力成长、锐意创新、注重回报、完善治理、力行责任，构建中国上市公司价值投资的新坐标。","indexUniverse":"深沪京A股","selectionCriteria":"从“创新、成长、回报、治理、责任”五个维度分别选取得分前10名，共计50名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399550.pdf","currency":"CNY","totalReturnIndexId":1000012232550,"rebalancingFrequency":"semi-annually","memoNum":7,"constituentsMarkets":["a"],"pinyin":"ys50","calculationMethod":"grading_weighted"}}