window.pageData = {"fund":{"_id":3000000007191,"stockCode":"007191","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-05T16:00:00.000Z","setUpScale":255919000,"market":"a","tickerId":7191,"custody":"中国建设银行股份有限公司","name":"富国中证价值交易型开放式指数证券投资基金联接基金","shortName":"富国中证价值ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-04-02T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050100000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzjzjyxkfszszqtzjjljjj","memoNum":1,"indexId":1000000931052,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"name":"国信价值","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"曹璐迪","stockType":"fund_manager","stockCode":"db20747393","exchange":"fm","tickerId":31204207480},{"name":"苏华清","stockType":"fund_manager","stockCode":"db20918938","exchange":"fm","tickerId":190817236290}],"targetFunds":[{"shortName":"富国中证价值ETF","stockType":"fund","stockCode":"512040","exchange":"sh","tickerId":512040}],"hotMetrics":{"fss":{"stockId":3000000007191,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0559,"f_ind_h_s_r":0.9440999999999999,"f_h_a":7468,"f_h_s_a":9523,"f_ind_h_s_r_c_1y":0.27869999999999984,"f_ind_h_s_r_c_hy":-0.01750000000000007,"f_ins_h_s_r_c_1y":-0.2787,"f_ins_h_s_r_c_hy":0.0175,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007191,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.4201544817675588,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.8157068062827225,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.29428622604334587,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.3791793313069909,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.5264326965792981,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.7550842533410808,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.20253610426206411,"f_p_r_y5_ssc":1728,"f_p_r_y5_ssrp":0.11349160393746381,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.3971606648199446},"fp":{"stockId":3000000007191,"type":"fp","f_p_r_fys":0.06052470444161795,"f_p_r_m1":-0.03683107327715296,"f_p_r_m3":0.021087479025894362,"f_p_r_m6":0.10135002934846393,"f_p_r_y1":0.31280974870269884,"f_p_r_y3":0.44079467253897175,"f_cagr_p_r_fs":0.11006059879319174,"f_p_r_d1":0.003928170594837299,"f_p_r_y2":0.3060187659978044,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":1,"f_p_r_y5":0.6227127409755282,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":1,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000007191,"type":"ff","f_m_f":60523,"f_m_f_r":0.006,"f_c_f":10087,"f_c_f_r":0.001,"f_m_a_c_f":70610,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-25T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000007191,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":2.2516,"f_nv_cr":0.0037893986001515945},"f_as":{"stockId":3000000007191,"type":"f_as","f_tas":104591765.7162,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006748,"stockCode":"006748","stockType":"fund","areaCode":"cn","followedNum":50,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-05T16:00:00.000Z","setUpScale":255919000,"market":"a","tickerId":6748,"custody":"中国建设银行股份有限公司","name":"富国中证价值交易型开放式指数证券投资基金联接基金","shortName":"富国中证价值ETF联接A","fundSecondLevel":"company","__csrcFundId":5837,"fundStatus":"normal","lastUpdated":"2026-04-10T17:08:34.328Z","masterFundFlag":1,"inceptionDate":"2018-12-24T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证价值ETF联接","pinyin":"fgzzjzjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931052},{"_id":3000000022053,"name":"富国中证价值交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022053","tickerId":22053,"shortName":"富国中证价值ETF联接E","currency":"CNY","__csrcFundId":5837,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-09-09T08:00:37.038Z","inceptionDate":"2024-08-25T16:00:00.000Z","pinyin":"fgzzjzjyxkfszszqtzjjljjj","fundCollectionId":4000050100000,"followedNum":0}],"bondHoldings":[{"_id":"69723ac91987889646e6f7f8","date":"2025-12-30T16:00:00.000Z","fundId":3000000006748,"stockCode":"019785","stockName":"25国债13","holdings":111000,"marketCap":11166934,"netValueRatio":0.0228,"lastUpdated":"2026-01-22T14:57:13.020Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac91987889646e6f7f9","date":"2025-12-30T16:00:00.000Z","fundId":3000000006748,"stockCode":"019792","stockName":"25国债19","holdings":73000,"marketCap":7323718,"netValueRatio":0.015,"lastUpdated":"2026-01-22T14:57:13.026Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac91987889646e6f7fa","date":"2025-12-30T16:00:00.000Z","fundId":3000000006748,"stockCode":"019766","stockName":"25国债01","holdings":51000,"marketCap":5156890,"netValueRatio":0.0105,"lastUpdated":"2026-01-22T14:57:13.038Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac91987889646e6f7fb","date":"2025-12-30T16:00:00.000Z","fundId":3000000006748,"stockCode":"019773","stockName":"25国债08","holdings":3000,"marketCap":303028,"netValueRatio":0.0006,"lastUpdated":"2026-01-22T14:57:13.046Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2516},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2431},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2543},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2447},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2561},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2061},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2076},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2318},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.236},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2136},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2412},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2356},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2243},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2416},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2192},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1766},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2604},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2708},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3143},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3104},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3284},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3377},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3474},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3407},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.326},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3145},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.335},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3088},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2986},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.328},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3528},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3278},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3112},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3055},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2886},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2649},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3009},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2985},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.295},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2909},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2665},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2698},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2833},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2583},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2241},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2908},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.3055},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2974},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2715},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2708},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2583},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2421},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2379},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2329},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2217},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2056},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2091},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2051},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2002},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.2013},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.188},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1659},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1684},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1689},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1451},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1231},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1221},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1149},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1238},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1239},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1102},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.105},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1027},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1036},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0936},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0894},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0615},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0798},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0763},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0679},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0839},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0761},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0923},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.097},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0751},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0779},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0724},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.082},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0654},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0521},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0466},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0487},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0318},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0353},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0862},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0971},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0951},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.118},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1356},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1591},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1513},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1531},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1573},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1454},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1429},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1133},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0978},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1089},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0922},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0949},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.1072},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0791},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0898},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.072},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0677},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0576},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0585},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0389},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0275},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0624},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0648},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0444},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0498},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0664},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0688},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.037},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.032},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0128},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0135},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0213},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9988},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0019},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0133},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9966},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0229},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.002},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0048},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0113},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.016},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9955},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0005},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":2.0005},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9828},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9549},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9691},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9877},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9969},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9811},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9716},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9612},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9939},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9885},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9687},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9678},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9664},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.938},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9393},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.937},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9154},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9293},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9212},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9117},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9123},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.9049},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8989},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8912},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8752},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8666},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8557},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8879},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8756},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8777},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8897},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8934},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8816},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.884},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8594},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8435},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8354},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8326},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8288},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8364},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8279},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8308},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.82},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8218},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8128},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8102},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8124},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8044},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7984},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7901},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7847},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7835},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7892},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.777},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7618},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7619},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7615},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7742},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7762},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7796},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7872},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7993},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7956},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7866},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7878},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7826},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7806},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7838},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.772},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7686},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7744},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7658},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7579},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7637},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7705},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7781},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7841},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7722},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7639},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7617},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7631},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7749},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7662},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7569},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7449},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7438},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7373},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7272},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7153},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7255},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7243},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7379},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7392},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7353},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.727},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7251},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7179},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7178},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7154},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7214},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7151},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7034},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7083},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6795},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6722},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.652},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.788},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8075},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8044},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7915},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8069},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8224},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8205},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8275},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8177},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8062},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8123},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8208},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8233},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8231},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8235},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8026},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7964},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7982},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.789},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.782},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7767},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7668},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7627},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7588},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7504},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7702},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7667},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7466},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7627},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.759},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7603},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.763},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7551},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7655},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7773},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7792},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7858},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7817},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7749},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7806},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7701},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7651},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8028},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7868},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7742},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7709},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7811},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7877},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.786},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7758},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7608},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7662},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7293},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7383},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7601},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7769},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7769},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7775},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7789},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7965},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8266},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8423},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8372},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8356},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.834},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8346},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8079},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8123},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8186},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8259},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8194},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8264},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8256},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.865},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8485},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8309},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8246},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8303},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8104},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8129},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8191},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8157},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8033},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7867},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8016},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7822},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7913},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7829},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8292},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8269},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8138},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7904},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7897},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.803},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8281},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8239},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8348},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8334},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8535},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8173},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8144},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7883},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7668},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7629},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7626},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.777},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8024},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.788},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7794},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7889},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7873},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7662},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7657},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7345},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7601},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7458},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.787},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7508},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7902},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.757},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8877},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8448},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.725},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6771},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6189},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.607},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5506},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5438},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5437},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5275},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5114},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5213},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5247},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5334},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5376},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5561},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5729},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5655},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5715},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5642},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5785},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5655},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5573},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5623},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5711},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5747},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5732},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.579},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5906},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6121},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6019},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.607},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5989},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6127},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6103},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6107},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6177},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6062},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6013},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5956},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6197},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.63},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6417},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5977},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6023},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6106},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5974},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.5962},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6108},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6446},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6519},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6608},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6515},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6648},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6757},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.678},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6839},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6629},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.679},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6622},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.682},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6775},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6961},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7106},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7324},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6977},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.698},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6881},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7113},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7001},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.6934},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7202},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7198},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7397},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7537},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7502},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7638},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7559},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7732},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7601},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7768},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7713},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7732},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8032},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7806},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7901},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7921},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8053},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8001},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8152},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7893},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7984},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8192},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8274},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8317},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8234},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8149},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8192},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8224},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8243},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8112},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.8049},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7814},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7949},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7897},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7613},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7577},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7456},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7439},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.741},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7308},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7587},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7806},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7737},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7664},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007191,"lxr_nv_fc":1.7299}],"indexCandlestickList":[{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931052,"cp":3682.7607},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931052,"cp":3682.22},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931052,"cp":3667},{"stockId":1000000931052,"date":"2026-04-09T16:00:00.000Z","cp":3686.32},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931052,"cp":3668.82},{"stockId":1000000931052,"date":"2026-04-07T16:00:00.000Z","cp":3689.78},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931052,"cp":3603.38},{"stockId":1000000931052,"date":"2026-04-02T16:00:00.000Z","cp":3605.44},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931052,"cp":3648.27},{"stockId":1000000931052,"date":"2026-03-31T16:00:00.000Z","cp":3655.03},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931052,"cp":3615.41},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931052,"cp":3663.06},{"stockId":1000000931052,"date":"2026-03-26T16:00:00.000Z","cp":3653.15},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931052,"cp":3633.4},{"stockId":1000000931052,"date":"2026-03-24T16:00:00.000Z","cp":3663.2},{"stockId":1000000931052,"date":"2026-03-23T16:00:00.000Z","cp":3624.53},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931052,"cp":3552.28},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931052,"cp":3691.58},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931052,"cp":3708.46},{"stockId":1000000931052,"date":"2026-03-17T16:00:00.000Z","cp":3783.11},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931052,"cp":3776.37},{"stockId":1000000931052,"date":"2026-03-15T16:00:00.000Z","cp":3807.56},{"stockId":1000000931052,"date":"2026-03-12T16:00:00.000Z","cp":3823.56},{"stockId":1000000931052,"date":"2026-03-11T16:00:00.000Z","cp":3840.13},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931052,"cp":3827.51},{"stockId":1000000931052,"date":"2026-03-09T16:00:00.000Z","cp":3801.95},{"stockId":1000000931052,"date":"2026-03-08T16:00:00.000Z","cp":3781.97},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931052,"cp":3816.13},{"stockId":1000000931052,"date":"2026-03-04T16:00:00.000Z","cp":3771.46},{"stockId":1000000931052,"date":"2026-03-03T16:00:00.000Z","cp":3755.14},{"stockId":1000000931052,"date":"2026-03-02T16:00:00.000Z","cp":3805.36},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931052,"cp":3848.02},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931052,"cp":3803.93},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931052,"cp":3774.66},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931052,"cp":3764.84},{"stockId":1000000931052,"date":"2026-02-23T16:00:00.000Z","cp":3734.05},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931052,"cp":3691.05},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931052,"cp":3755.11},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931052,"cp":3752.58},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931052,"cp":3746.29},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931052,"cp":3739.4},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931052,"cp":3696.75},{"stockId":1000000931052,"date":"2026-02-04T16:00:00.000Z","cp":3702.51},{"stockId":1000000931052,"date":"2026-02-03T16:00:00.000Z","cp":3726.03},{"stockId":1000000931052,"date":"2026-02-02T16:00:00.000Z","cp":3682.28},{"stockId":1000000931052,"date":"2026-02-01T16:00:00.000Z","cp":3622.62},{"stockId":1000000931052,"date":"2026-01-29T16:00:00.000Z","cp":3741.35},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931052,"cp":3766.73},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931052,"cp":3752.22},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931052,"cp":3706.7},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931052,"cp":3705.48},{"stockId":1000000931052,"date":"2026-01-22T16:00:00.000Z","cp":3682.89},{"stockId":1000000931052,"date":"2026-01-21T16:00:00.000Z","cp":3654.58},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931052,"cp":3647.34},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931052,"cp":3638.8},{"stockId":1000000931052,"date":"2026-01-18T16:00:00.000Z","cp":3619.57},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931052,"cp":3590.63},{"stockId":1000000931052,"date":"2026-01-14T16:00:00.000Z","cp":3597.89},{"stockId":1000000931052,"date":"2026-01-13T16:00:00.000Z","cp":3590.77},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931052,"cp":3583.39},{"stockId":1000000931052,"date":"2026-01-11T16:00:00.000Z","cp":3585.23},{"stockId":1000000931052,"date":"2026-01-08T16:00:00.000Z","cp":3562.27},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931052,"cp":3524.04},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931052,"cp":3529.19},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931052,"cp":3530.28},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931052,"cp":3489.27},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931052,"cp":3451.46},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931052,"cp":3450.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931052,"cp":3438.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931052,"cp":3453.43},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931052,"cp":3453.15},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931052,"cp":3429.81},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931052,"cp":3420.89},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931052,"cp":3416.87},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931052,"cp":3418.23},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931052,"cp":3400.7},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931052,"cp":3393.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931052,"cp":3351.35},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931052,"cp":3382.87},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931052,"cp":3374.55},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931052,"cp":3355.96},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931052,"cp":3386.31},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931052,"cp":3373.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931052,"cp":3401.96},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931052,"cp":3409.5},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931052,"cp":3377.52},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931052,"cp":3382.2046},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931052,"cp":3373.0906},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931052,"cp":3389.61},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931052,"cp":3360.58},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931052,"cp":3337.39},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931052,"cp":3327.77},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931052,"cp":3331.49},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931052,"cp":3302.74},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931052,"cp":3308.54},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931052,"cp":3396.1},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931052,"cp":3415.27},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931052,"cp":3411.55},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931052,"cp":3452.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931052,"cp":3483.31},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931052,"cp":3524.03},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931052,"cp":3510.32},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931052,"cp":3513.1},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931052,"cp":3520.22},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931052,"cp":3499.97},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931052,"cp":3496.06},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931052,"cp":3445.13},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931052,"cp":3418.11},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931052,"cp":3437.27},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931052,"cp":3407.47},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931052,"cp":3412.55},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931052,"cp":3435.68},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931052,"cp":3387.13},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931052,"cp":3409.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931052,"cp":3378.06},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931052,"cp":3372.28},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931052,"cp":3354.97},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931052,"cp":3357.04},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931052,"cp":3322.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931052,"cp":3302.88},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931052,"cp":3365.36},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931052,"cp":3370.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931052,"cp":3335.23},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931052,"cp":3344.47},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931052,"cp":3374.07},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931052,"cp":3378.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931052,"cp":3321.95},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931052,"cp":3314.15},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931052,"cp":3283.64},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931052,"cp":3286.1},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931052,"cp":3300.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931052,"cp":3261.27},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931052,"cp":3267.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931052,"cp":3286.77},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931052,"cp":3257.75},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931052,"cp":3303.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931052,"cp":3267.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931052,"cp":3272.44},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931052,"cp":3284.86},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931052,"cp":3292.78},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931052,"cp":3257.2},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931052,"cp":3266.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931052,"cp":3266.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931052,"cp":3235.85},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931052,"cp":3189.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931052,"cp":3213.84},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931052,"cp":3246.24},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931052,"cp":3262.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931052,"cp":3234.73},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931052,"cp":3218.28},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931052,"cp":3200.15},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931052,"cp":3257.43},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931052,"cp":3248.13},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931052,"cp":3215.15},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931052,"cp":3215.72},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931052,"cp":3213.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931052,"cp":3164.24},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931052,"cp":3166.19},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931052,"cp":3162.26},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931052,"cp":3124.79},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931052,"cp":3148.72},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931052,"cp":3134.67},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931052,"cp":3118.85},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931052,"cp":3119.39},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931052,"cp":3109.59},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931052,"cp":3099.18},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931052,"cp":3086.05},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931052,"cp":3058.16},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931052,"cp":3043.02},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931052,"cp":3023.64},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931052,"cp":3082.16},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931052,"cp":3061.14},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931052,"cp":3064.71},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931052,"cp":3086.49},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931052,"cp":3094.74},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931052,"cp":3074.1},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931052,"cp":3078.54},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931052,"cp":3037.19},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931052,"cp":3009.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931052,"cp":2997.59},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931052,"cp":2993.55},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931052,"cp":2987.29},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931052,"cp":3000.46},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931052,"cp":2986.69},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931052,"cp":2995.77},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931052,"cp":2978.63},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931052,"cp":2981.8},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931052,"cp":2967.04},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931052,"cp":2965.24},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931052,"cp":2969.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931052,"cp":2957.25},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931052,"cp":2946.81},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931052,"cp":2932.13},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931052,"cp":2922.38},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931052,"cp":2920.22},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931052,"cp":2931.77},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931052,"cp":2916.92},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931052,"cp":2891.7},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931052,"cp":2893.41},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931052,"cp":2899.01},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931052,"cp":2922.05},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931052,"cp":2924.98},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931052,"cp":2929.65},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931052,"cp":2940.28},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931052,"cp":2969.46},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931052,"cp":2965.21},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931052,"cp":2956.43},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931052,"cp":2959.5},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931052,"cp":2952},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931052,"cp":2953.5},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931052,"cp":2960.24},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931052,"cp":2940.25},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931052,"cp":2934.8},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931052,"cp":2946.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931052,"cp":2934.27},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931052,"cp":2924.71},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931052,"cp":2936.66},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931052,"cp":2948.81},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931052,"cp":2963.744},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931052,"cp":2977.4918},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931052,"cp":2957.5031},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931052,"cp":2943.2942},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931052,"cp":2939.5118},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931052,"cp":2944.0266},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931052,"cp":2963.5028},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931052,"cp":2948.0478},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931052,"cp":2931.35},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931052,"cp":2909.67},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931052,"cp":2909.24},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931052,"cp":2900.06},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931052,"cp":2882.68},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931052,"cp":2862.1},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931052,"cp":2880.77},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931052,"cp":2879.71},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931052,"cp":2904.45},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931052,"cp":2906.58},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931052,"cp":2899.61},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931052,"cp":2884.85},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931052,"cp":2882.01},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931052,"cp":2868.91},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931052,"cp":2868.4},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931052,"cp":2864.4},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931052,"cp":2875.01},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931052,"cp":2863.66},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931052,"cp":2842.37},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931052,"cp":2851.76},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931052,"cp":2800.47},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931052,"cp":2787.57},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931052,"cp":2751.62},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931052,"cp":2991.61},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931052,"cp":3026.06},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931052,"cp":3020.53},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931052,"cp":2997.52},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931052,"cp":3024.59},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931052,"cp":3052.08},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931052,"cp":3048.71},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931052,"cp":3061.22},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931052,"cp":3043.79},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931052,"cp":3023.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931052,"cp":3033.75},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931052,"cp":3048.91},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931052,"cp":3053.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931052,"cp":3053.15},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931052,"cp":3053.31},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931052,"cp":3016.47},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931052,"cp":3005.48},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931052,"cp":3008.45},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931052,"cp":2992.3},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931052,"cp":2979.43},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931052,"cp":2969.89},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931052,"cp":2952.4},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931052,"cp":2945.12},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931052,"cp":2938.16},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931052,"cp":2923.04},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931052,"cp":2958.07},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931052,"cp":2951.71},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931052,"cp":2915.76},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931052,"cp":2944.4},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931052,"cp":2937.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931052,"cp":2939.78},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931052,"cp":2944.93},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931052,"cp":2930.69},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931052,"cp":2949.19},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931052,"cp":2969.51},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931052,"cp":2973.17},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931052,"cp":2984.5},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931052,"cp":2977.15},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931052,"cp":2964.95},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931052,"cp":2974.6},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931052,"cp":2955.75},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931052,"cp":2947.05},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931052,"cp":3013.38},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931052,"cp":2984.84},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931052,"cp":2962.46},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931052,"cp":2956.92},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931052,"cp":2975.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931052,"cp":2987.55},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931052,"cp":2984.14},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931052,"cp":2966.04},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931052,"cp":2938.97},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931052,"cp":2948.75},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931052,"cp":2882.83},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931052,"cp":2898.88},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931052,"cp":2939.24},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931052,"cp":2969.1},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931052,"cp":2969.33},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931052,"cp":2970.16},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931052,"cp":2972.14},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931052,"cp":3003.36},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931052,"cp":3056.66},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931052,"cp":3084.84},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931052,"cp":3075.77},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931052,"cp":3073.04},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931052,"cp":3069.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931052,"cp":3069.74},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931052,"cp":3029.47},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931052,"cp":3036.94},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931052,"cp":3048.71},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931052,"cp":3061.6934},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931052,"cp":3049.2063},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931052,"cp":3062.8487},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931052,"cp":3060.1668},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931052,"cp":3126.6198},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931052,"cp":3098.78},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931052,"cp":3068.26},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931052,"cp":3056.8},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931052,"cp":3066.77},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931052,"cp":3031.36},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931052,"cp":3036.68},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931052,"cp":3047.33},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931052,"cp":3041.174},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931052,"cp":3018.66},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931052,"cp":2988.85},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931052,"cp":3015.3},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931052,"cp":2980.08},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931052,"cp":2998.45},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931052,"cp":2982.99},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931052,"cp":3066.08},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931052,"cp":3062.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931052,"cp":3038.18},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931052,"cp":2994.08},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931052,"cp":2992.29},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931052,"cp":3015.81},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931052,"cp":3060.61},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931052,"cp":3052.47},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931052,"cp":3071.72},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931052,"cp":3068.92},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931052,"cp":3105.06},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931052,"cp":3040.54},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931052,"cp":3036.12},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931052,"cp":2989.78},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931052,"cp":2951.43},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931052,"cp":2945.97},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931052,"cp":2945.25},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931052,"cp":2969.96},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931052,"cp":3015.25},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931052,"cp":2989.34},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931052,"cp":2973.95},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931052,"cp":2990.86},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931052,"cp":2989.43},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931052,"cp":2952.17},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931052,"cp":2951.13},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931052,"cp":2896.49},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931052,"cp":2942.9},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931052,"cp":2918.27},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931052,"cp":2992.12},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931052,"cp":2926.88},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931052,"cp":2996.49},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931052,"cp":2942.63},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931052,"cp":3186.42},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931052,"cp":3106.32},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931052,"cp":2887.63},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931052,"cp":2800.15},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931052,"cp":2695.54},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931052,"cp":2673.23},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931052,"cp":2573.24},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931052,"cp":2561.38},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931052,"cp":2562.02},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931052,"cp":2531.49},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931052,"cp":2502.52},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931052,"cp":2520.05},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931052,"cp":2526.34},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931052,"cp":2542.03},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931052,"cp":2549.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931052,"cp":2581.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931052,"cp":2610.87},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931052,"cp":2600.1},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931052,"cp":2610.8},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931052,"cp":2598.03},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931052,"cp":2623.01},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931052,"cp":2599.94},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931052,"cp":2585.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931052,"cp":2594.39},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931052,"cp":2609.69},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931052,"cp":2615.68},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931052,"cp":2613.02},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931052,"cp":2623.15},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931052,"cp":2643.72},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931052,"cp":2683.06},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931052,"cp":2664.53},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931052,"cp":2674.15},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931052,"cp":2660.4},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931052,"cp":2685.13},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931052,"cp":2680.54},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931052,"cp":2680.89},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931052,"cp":2694.48},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931052,"cp":2673.47},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931052,"cp":2664.46},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931052,"cp":2654.56},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931052,"cp":2697.05},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931052,"cp":2715.21},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931052,"cp":2735.92},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931052,"cp":2658.12},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931052,"cp":2666.5},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931052,"cp":2682.45},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931052,"cp":2658.55},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931052,"cp":2655.88},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931052,"cp":2682.48},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931052,"cp":2742.56},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931052,"cp":2755.43},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931052,"cp":2775.01},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931052,"cp":2758.08},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931052,"cp":2782.81},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931052,"cp":2804.44},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931052,"cp":2809.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931052,"cp":2823.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931052,"cp":2790.31},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931052,"cp":2821.8},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931052,"cp":2792.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931052,"cp":2828.44},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931052,"cp":2824.86},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931052,"cp":2858.38},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931052,"cp":2884.47},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931052,"cp":2923.91},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931052,"cp":2861.18},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931052,"cp":2844.32},{"stockId":1000000931052,"date":"2024-06-25T16:00:00.000Z","cp":2891.23},{"stockId":1000000931052,"date":"2024-06-24T16:00:00.000Z","cp":2873.64},{"stockId":1000000931052,"date":"2024-06-23T16:00:00.000Z","cp":2861.66},{"stockId":1000000931052,"date":"2024-06-20T16:00:00.000Z","cp":2911.38},{"stockId":1000000931052,"date":"2024-06-19T16:00:00.000Z","cp":2911.25},{"stockId":1000000931052,"date":"2024-06-18T16:00:00.000Z","cp":2950.82},{"stockId":1000000931052,"date":"2024-06-17T16:00:00.000Z","cp":2978.99},{"stockId":1000000931052,"date":"2024-06-16T16:00:00.000Z","cp":2972.17},{"stockId":1000000931052,"date":"2024-06-13T16:00:00.000Z","cp":2995.79},{"stockId":1000000931052,"date":"2024-06-12T16:00:00.000Z","cp":2989.92},{"stockId":1000000931052,"date":"2024-06-11T16:00:00.000Z","cp":3023.76},{"stockId":1000000931052,"date":"2024-06-10T16:00:00.000Z","cp":3001.7},{"stockId":1000000931052,"date":"2024-06-06T16:00:00.000Z","cp":3032.75},{"stockId":1000000931052,"date":"2024-06-05T16:00:00.000Z","cp":3025.67},{"stockId":1000000931052,"date":"2024-06-04T16:00:00.000Z","cp":3032.79},{"stockId":1000000931052,"date":"2024-06-03T16:00:00.000Z","cp":3090.54},{"stockId":1000000931052,"date":"2024-06-02T16:00:00.000Z","cp":3049.05},{"stockId":1000000931052,"date":"2024-05-30T16:00:00.000Z","cp":3066.47},{"stockId":1000000931052,"date":"2024-05-29T16:00:00.000Z","cp":3071.4},{"stockId":1000000931052,"date":"2024-05-28T16:00:00.000Z","cp":3099.62},{"stockId":1000000931052,"date":"2024-05-27T16:00:00.000Z","cp":3092.91},{"stockId":1000000931052,"date":"2024-05-26T16:00:00.000Z","cp":3121.75},{"stockId":1000000931052,"date":"2024-05-23T16:00:00.000Z","cp":3074.7},{"stockId":1000000931052,"date":"2024-05-22T16:00:00.000Z","cp":3095.74},{"stockId":1000000931052,"date":"2024-05-21T16:00:00.000Z","cp":3134.26},{"stockId":1000000931052,"date":"2024-05-20T16:00:00.000Z","cp":3149.46},{"stockId":1000000931052,"date":"2024-05-19T16:00:00.000Z","cp":3157.91},{"stockId":1000000931052,"date":"2024-05-16T16:00:00.000Z","cp":3141.86},{"stockId":1000000931052,"date":"2024-05-15T16:00:00.000Z","cp":3125.57},{"stockId":1000000931052,"date":"2024-05-14T16:00:00.000Z","cp":3133.79},{"stockId":1000000931052,"date":"2024-05-13T16:00:00.000Z","cp":3142.52},{"stockId":1000000931052,"date":"2024-05-12T16:00:00.000Z","cp":3146.22},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931052,"cp":3115.88},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931052,"cp":3104.22},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931052,"cp":3059.32},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931052,"cp":3084.72},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931052,"cp":3074.89},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931052,"cp":3022.34},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931052,"cp":3017.38},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931052,"cp":2995},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931052,"cp":2994.79},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931052,"cp":2989.52},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931052,"cp":2970.35},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931052,"cp":3021.71},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931052,"cp":3062.57},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931052,"cp":3050.12},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000931052,"cp":3036.32},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000931052,"cp":2966.07}],"bondIndexCandlestickList":[],"index":{"_id":1000000931052,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"currency":"CNY","source":"csi","fsTableType":"hybrid","name":"国信价值","csiCode":"931052","series":"strategy","launchDate":"2017-12-07T16:00:00.000Z","lastUpdated":"2024-12-25T07:31:41.834Z","followedNum":541,"description":"中证国信价值指数由国信证券股份有限公司定制，从沪深市场具有长期价值增长潜力的上市公司证券中，选取估值较低的100只上市公司证券作为指数样本，以反映沪深市场盈利能力较高、估值较低的上市公司证券整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180210-931052_Index_Methodology_cn.pdf","basicDate":"2007-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证国信价值指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721052,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931052factsheet.pdf","memoNum":19,"constituentsMarkets":["a"],"pinyin":"gxjz","hotSpots":[""],"calculationMethod":"equal"}}