window.pageData = {"fund":{"_id":3000000007379,"stockCode":"007379","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-09-01T16:00:00.000Z","setUpScale":261781000,"market":"a","tickerId":7379,"custody":"招商银行股份有限公司","name":"易方达上证50交易型开放式指数证券投资基金发起式联接基金","shortName":"易方达上证50ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-08T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达上证50ETF联接","pinyin":"yfdsz50jyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000016,"index":{"stockCode":"000016","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":16,"name":"上证50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"余海燕","stockType":"fund_manager","stockCode":"8801351077","exchange":"fm","tickerId":250825100140}],"targetFunds":[{"shortName":"易方达上证50ETF(510100)","stockType":"fund","stockCode":"510100","exchange":"sh","tickerId":510100}],"hotMetrics":{"fss":{"stockId":3000000007379,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0003,"f_ins_h_s_r_c_hy":-0.0016,"f_ins_h_s_r_c_1y":-0.0343,"f_ind_h_s_r":0.9997,"f_ind_h_s_r_c_hy":0.0016000000000000458,"f_ind_h_s_r_c_1y":0.0343,"f_h_a":13762,"f_h_s_a":18286,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007379,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7837886412652768,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.5764544362450661,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.722056501140551,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.7646185260813069,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.7627556512378902,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.7699915230291042,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.6946273830155979,"f_p_r_y5_ssc":1766,"f_p_r_y5_ssrp":0.75014164305949,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.7152553877481758},"fp":{"stockId":3000000007379,"type":"fp","f_p_r_fys":-0.01945929887106357,"f_p_r_m1":0.016946541364966983,"f_p_r_m3":-0.022146507666098825,"f_p_r_m6":-0.011530398322851076,"f_p_r_y1":0.12242815847644972,"f_p_r_y3":0.2006184066933432,"f_cagr_p_r_fs":0.04237331480881279,"f_p_r_d1":-0.005047912388774778,"f_p_r_y2":0.21130378933847127,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.4318181818181818,"f_p_r_fys_sic":45,"f_p_r_fys_sirp":0.75,"f_p_r_m1_sic":45,"f_p_r_m1_sirp":0.7727272727272727,"f_p_r_m3_sic":40,"f_p_r_m3_sirp":0.6666666666666666,"f_p_r_m6_sic":39,"f_p_r_m6_sirp":0.868421052631579,"f_p_r_y1_sic":36,"f_p_r_y1_sirp":0.7714285714285715,"f_p_r_y2_sic":34,"f_p_r_y2_sirp":0.7878787878787878,"f_p_r_y3_sic":34,"f_p_r_y3_sirp":0.6060606060606061,"f_p_r_y5":-0.02069579408055766,"f_p_r_y5_sic":27,"f_p_r_y5_sirp":0.19230769230769232,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000007379,"type":"ff","f_m_f":38045,"f_m_f_r":0.0015,"f_c_f":12681,"f_c_f_r":0.0005,"f_m_a_c_f":50726,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000007379,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.3202,"f_nv_cr":0.006250000000000089},"f_as":{"stockId":3000000007379,"type":"f_as","f_tas":256341249.0252,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007380,"stockCode":"007380","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-09-01T16:00:00.000Z","setUpScale":261781000,"market":"a","tickerId":7380,"custody":"招商银行股份有限公司","name":"易方达上证50交易型开放式指数证券投资基金发起式联接基金","shortName":"易方达上证50ETF联接发起式C","fundSecondLevel":"company","lastUpdated":"2026-05-15T17:08:34.502Z","__csrcFundId":6524,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-09-08T16:00:00.000Z","etfFundFlag":1,"memoNum":1,"fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdsz50jyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000000016}],"lastFsMetrics":{"latestTurnoverRate":0.279535431217785,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3202},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.312},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3216},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3386},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.36},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3571},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3563},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.34},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3511},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3498},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.332},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3242},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3166},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3119},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3142},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3063},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3076},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3082},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3078},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2982},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3104},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3079},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3033},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2929},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2929},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2866},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2961},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2636},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2636},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2731},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2841},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2618},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2644},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2662},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2608},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2756},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2634},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2468},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2859},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2994},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3186},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3197},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3156},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3167},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3229},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3289},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3275},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3195},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3321},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3302},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3242},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3412},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.355},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3522},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3503},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3588},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.353},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3501},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3693},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3726},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3721},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3694},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3506},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3581},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3623},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3478},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3348},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3617},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3805},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3594},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3562},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3552},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.348},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3567},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3627},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.364},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3663},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3679},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3773},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3802},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.389},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3936},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3894},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3844},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3941},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3999},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3753},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3464},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3489},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.348},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3527},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3473},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3435},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3446},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3416},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3348},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3303},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3277},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3107},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3245},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3265},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3191},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3233},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3277},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3366},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3292},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3161},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3112},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3178},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3245},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3144},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3154},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3152},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3137},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3064},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3085},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3307},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3356},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3282},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.332},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3432},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3579},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3457},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3417},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3498},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.343},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3455},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3302},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3321},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3336},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3318},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3465},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3533},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.348},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3554},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3454},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3353},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3283},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3271},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3135},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3106},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.332},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3244},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3073},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3099},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3132},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3334},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3202},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3131},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2997},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3044},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2988},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2904},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2916},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2866},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2877},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3046},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3022},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3084},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3109},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3168},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2986},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.294},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2988},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2997},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2863},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3069},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3206},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.316},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3139},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.307},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2898},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3111},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.3194},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2934},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2655},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2591},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2446},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2557},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2532},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2518},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2444},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2419},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2347},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2344},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2381},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2377},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.235},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2261},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2197},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2289},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2471},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2427},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2405},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2371},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2437},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2392},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2353},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.227},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2237},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2132},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2105},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.213},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2171},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2161},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2127},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2054},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2084},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2017},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2042},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1976},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1968},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1948},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1924},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1883},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2005},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.202},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.187},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1741},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1693},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1633},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1693},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1706},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1711},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1675},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1733},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1736},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1664},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1707},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1715},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1716},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1709},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1694},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.166},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1708},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1676},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1685},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1743},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1795},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1883},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1863},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1809},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1762},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1809},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1908},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1964},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1775},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1752},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1675},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1657},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1619},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1525},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1465},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1514},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1538},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1528},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1552},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1526},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1558},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1543},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1562},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1565},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1557},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.146},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1435},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1399},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1371},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1306},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1209},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0989},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1598},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1583},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.16},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1612},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1671},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1717},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1661},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1721},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1726},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1653},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1831},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.195},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1921},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1914},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1924},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1611},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.163},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1683},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1629},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1688},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1696},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.152},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1437},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1467},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1512},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1677},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1626},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1529},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1657},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1694},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1552},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1617},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1565},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.162},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1606},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1526},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.152},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1414},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1443},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1389},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1274},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1197},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1288},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.127},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.121},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1139},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1279},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1296},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1269},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1259},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1306},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1336},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1147},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1177},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1256},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.133},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1308},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1244},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1276},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1371},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.168},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1821},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.175},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1754},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1785},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1753},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1625},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1532},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1563},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1601},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1524},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1479},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1469},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1748},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.164},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1692},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1603},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1594},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.147},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1524},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1542},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1485},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1427},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1365},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1428},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1293},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1248},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.133},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1656},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1637},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1615},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1645},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1619},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1752},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1851},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1785},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1955},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2006},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2138},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1767},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1854},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1638},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1539},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1463},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1469},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1604},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1679},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1668},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1657},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1769},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1704},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1656},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1661},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1351},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1514},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1536},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1819},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1642},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1885},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1619},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2289},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.2123},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1385},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.1078},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0606},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0462},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0002},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":0.9961},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":0.9947},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":0.9897},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":0.9843},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":0.9855},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":0.9902},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":0.9961},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":0.9951},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0081},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0129},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0114},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0196},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0234},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0382},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0308},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0385},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0446},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0453},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.046},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.04},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0392},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0423},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0468},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0418},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0372},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0247},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0296},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0292},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0297},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0304},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0279},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0275},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0341},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0403},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0473},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0536},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0367},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0418},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0447},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0481},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.057},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0595},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0745},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0845},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0777},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0729},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0688},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0648},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0614},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0541},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.044},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0457},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0361},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.041},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0498},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0525},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0532},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0487},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0443},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0443},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.041},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0441},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0417},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0458},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0437},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0475},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0495},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0473},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0477},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0519},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0472},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0518},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0515},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0648},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.068},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0681},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0731},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0673},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0646},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0694},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0773},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0761},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0791},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0697},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0805},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0921},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0905},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007379,"lxr_nv_fc":1.0936}],"indexCandlestickList":[{"stockId":1000000000016,"date":"2026-05-18T16:00:00.000Z","cp":2954.06},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000016,"cp":2934.96},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000016,"cp":2957.6},{"stockId":1000000000016,"date":"2026-05-13T16:00:00.000Z","cp":2996.57},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000016,"cp":3047.25},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000016,"cp":3043.56},{"stockId":1000000000016,"date":"2026-05-10T16:00:00.000Z","cp":3041.63},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000016,"cp":3003.58},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000016,"cp":3029.19},{"stockId":1000000000016,"date":"2026-05-05T16:00:00.000Z","cp":3026.44},{"stockId":1000000000016,"date":"2026-04-29T16:00:00.000Z","cp":2985.5},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000016,"cp":2967.5},{"stockId":1000000000016,"date":"2026-04-27T16:00:00.000Z","cp":2950.42},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000016,"cp":2939.05},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000016,"cp":2945.04},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000016,"cp":2927.93},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000016,"cp":2930.58},{"stockId":1000000000016,"date":"2026-04-20T16:00:00.000Z","cp":2932.07},{"stockId":1000000000016,"date":"2026-04-19T16:00:00.000Z","cp":2933.65},{"stockId":1000000000016,"date":"2026-04-16T16:00:00.000Z","cp":2910.87},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000016,"cp":2939.76},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000016,"cp":2934.22},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000016,"cp":2924.18},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000016,"cp":2899.47},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000016,"cp":2899.58},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000016,"cp":2884.76},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000016,"cp":2907.07},{"stockId":1000000000016,"date":"2026-04-06T16:00:00.000Z","cp":2830.52},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000016,"cp":2830.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000016,"cp":2853.45},{"stockId":1000000000016,"date":"2026-03-31T16:00:00.000Z","cp":2878.79},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000016,"cp":2826.12},{"stockId":1000000000016,"date":"2026-03-29T16:00:00.000Z","cp":2833.21},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000016,"cp":2837.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000016,"cp":2824.67},{"stockId":1000000000016,"date":"2026-03-24T16:00:00.000Z","cp":2859.53},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000016,"cp":2830.85},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000016,"cp":2792.33},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000016,"cp":2883.86},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000016,"cp":2916.23},{"stockId":1000000000016,"date":"2026-03-17T16:00:00.000Z","cp":2961.43},{"stockId":1000000000016,"date":"2026-03-16T16:00:00.000Z","cp":2963.58},{"stockId":1000000000016,"date":"2026-03-15T16:00:00.000Z","cp":2954.09},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000016,"cp":2956.85},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000016,"cp":2971.56},{"stockId":1000000000016,"date":"2026-03-10T16:00:00.000Z","cp":2985.34},{"stockId":1000000000016,"date":"2026-03-09T16:00:00.000Z","cp":2981.84},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000016,"cp":2962.99},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000016,"cp":2992.7},{"stockId":1000000000016,"date":"2026-03-04T16:00:00.000Z","cp":2988.45},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000016,"cp":2974.21},{"stockId":1000000000016,"date":"2026-03-02T16:00:00.000Z","cp":3014.27},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000016,"cp":3046.47},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000016,"cp":3039.43},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000016,"cp":3035.07},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000016,"cp":3054.92},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000016,"cp":3041.32},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000016,"cp":3034.35},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000016,"cp":3079.73},{"stockId":1000000000016,"date":"2026-02-10T16:00:00.000Z","cp":3088.46},{"stockId":1000000000016,"date":"2026-02-09T16:00:00.000Z","cp":3087.41},{"stockId":1000000000016,"date":"2026-02-08T16:00:00.000Z","cp":3081.78},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000016,"cp":3037.86},{"stockId":1000000000016,"date":"2026-02-04T16:00:00.000Z","cp":3059.01},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000016,"cp":3069.24},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000016,"cp":3034.58},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000016,"cp":3003.14},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000016,"cp":3066.5},{"stockId":1000000000016,"date":"2026-01-28T16:00:00.000Z","cp":3110.91},{"stockId":1000000000016,"date":"2026-01-27T16:00:00.000Z","cp":3060.56},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000016,"cp":3052.39},{"stockId":1000000000016,"date":"2026-01-25T16:00:00.000Z","cp":3049.59},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000016,"cp":3032.19},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000016,"cp":3053.13},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000016,"cp":3067.18},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000016,"cp":3070.65},{"stockId":1000000000016,"date":"2026-01-18T16:00:00.000Z","cp":3075.94},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000016,"cp":3079.76},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000016,"cp":3105.58},{"stockId":1000000000016,"date":"2026-01-13T16:00:00.000Z","cp":3112.07},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000016,"cp":3132.93},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000016,"cp":3143.74},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000016,"cp":3134.32},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000016,"cp":3122.06},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000016,"cp":3145.12},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000016,"cp":3158.76},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000016,"cp":3099.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000016,"cp":3031.13},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000016,"cp":3036.55},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000016,"cp":3034.63},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000016,"cp":3045.4},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000016,"cp":3032.84},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000016,"cp":3025.18},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000016,"cp":3027.52},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000016,"cp":3020.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000016,"cp":3004.34},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000016,"cp":2998.52},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000016,"cp":2991.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000016,"cp":2954.79},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000016,"cp":2987.07},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000016,"cp":2994.64},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000016,"cp":2977.03},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000016,"cp":2988.64},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000016,"cp":2997.96},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000016,"cp":3019.36},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000016,"cp":3002.01},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000016,"cp":2974.34},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000016,"cp":2963.08},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000016,"cp":2978.47},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000016,"cp":2993.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000016,"cp":2969.62},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000016,"cp":2972.27},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000016,"cp":2971.8},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000016,"cp":2968.2},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000016,"cp":2950.56},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000016,"cp":2955.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000016,"cp":3008.29},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000016,"cp":3020.35},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000016,"cp":3003.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000016,"cp":3012.07},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000016,"cp":3038.43},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000016,"cp":3073.67},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000016,"cp":3044.3},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000016,"cp":3034.63},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000016,"cp":3053.86},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000016,"cp":3038.35},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000016,"cp":3044.74},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000016,"cp":3007.97},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000016,"cp":3012.97},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000016,"cp":3016.35},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000016,"cp":3011.55},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000016,"cp":3046.61},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000016,"cp":3063.02},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000016,"cp":3050.42},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000016,"cp":3069.53},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000016,"cp":3045.82},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000016,"cp":3026.9},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000016,"cp":3010.1},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000016,"cp":3007.26},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000016,"cp":2974.86},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000016,"cp":2967.77},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000016,"cp":3019.2},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000016,"cp":3001.35},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000016,"cp":2961.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000016,"cp":2967.21},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000016,"cp":2974.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000016,"cp":3020.6},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000016,"cp":2988.94},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000016,"cp":2973.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000016,"cp":2941.02},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000016,"cp":2952.74},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000016,"cp":2939.51},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000016,"cp":2919.51},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000016,"cp":2922.18},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000016,"cp":2909.74},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000016,"cp":2912.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000016,"cp":2952.78},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000016,"cp":2947.82},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000016,"cp":2962.62},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000016,"cp":2968.54},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000016,"cp":2983.08},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000016,"cp":2939.59},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000016,"cp":2928.63},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000016,"cp":2939.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000016,"cp":2942.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000016,"cp":2910.47},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000016,"cp":2960.99},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000016,"cp":2992.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000016,"cp":2981.2},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000016,"cp":2976.47},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000016,"cp":2960.73},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000016,"cp":2918.38},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000016,"cp":2969.78},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000016,"cp":2989.85},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000016,"cp":2928.61},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000016,"cp":2862.18},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000016,"cp":2846.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000016,"cp":2812.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000016,"cp":2838.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000016,"cp":2832.88},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000016,"cp":2829.47},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000016,"cp":2812.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000016,"cp":2807.01},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000016,"cp":2789.9},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000016,"cp":2789.17},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000016,"cp":2798.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000016,"cp":2797.42},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000016,"cp":2790.73},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000016,"cp":2769.39},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000016,"cp":2754.13},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000016,"cp":2775.99},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000016,"cp":2819.35},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000016,"cp":2808.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000016,"cp":2802.77},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000016,"cp":2795.51},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000016,"cp":2812.44},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000016,"cp":2801.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000016,"cp":2792.18},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000016,"cp":2772.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000016,"cp":2764.52},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000016,"cp":2744.26},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000016,"cp":2740.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000016,"cp":2747.23},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000016,"cp":2757.81},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000016,"cp":2756.77},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000016,"cp":2756.93},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000016,"cp":2739.92},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000016,"cp":2747.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000016,"cp":2731.53},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000016,"cp":2740.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000016,"cp":2724.55},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000016,"cp":2722.55},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000016,"cp":2717.71},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000016,"cp":2711.99},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000016,"cp":2707.57},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000016,"cp":2738.47},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000016,"cp":2747.73},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000016,"cp":2715.92},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000016,"cp":2684.78},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000016,"cp":2673.72},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000016,"cp":2665.52},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000016,"cp":2679.92},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000016,"cp":2683.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000016,"cp":2685.01},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000016,"cp":2676.43},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000016,"cp":2691.28},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000016,"cp":2692.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000016,"cp":2676.4},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000016,"cp":2686.83},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000016,"cp":2688.85},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000016,"cp":2692.13},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000016,"cp":2690.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000016,"cp":2687.3},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000016,"cp":2678.7},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000016,"cp":2690.89},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000016,"cp":2683.06},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000016,"cp":2685.28},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000016,"cp":2699.42},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000016,"cp":2711.85},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000016,"cp":2733.63},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000016,"cp":2728.43},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000016,"cp":2716.63},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000016,"cp":2705.09},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000016,"cp":2716.66},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000016,"cp":2740.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000016,"cp":2753.79},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000016,"cp":2708.06},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000016,"cp":2702.62},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000016,"cp":2684.01},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000016,"cp":2679.51},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000016,"cp":2670.7},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000016,"cp":2647.72},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000016,"cp":2633.16},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000016,"cp":2645.51},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000016,"cp":2651.23},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000016,"cp":2648.81},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000016,"cp":2655.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000016,"cp":2648.83},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000016,"cp":2656.54},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000016,"cp":2652.81},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000016,"cp":2657.64},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000016,"cp":2659.9},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000016,"cp":2658.5},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000016,"cp":2634.59},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000016,"cp":2628.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000016,"cp":2619.58},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000016,"cp":2612.62},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000016,"cp":2597.1},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000016,"cp":2574.35},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000016,"cp":2516.97},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000016,"cp":2662.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000016,"cp":2658.62},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000016,"cp":2662.71},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000016,"cp":2665.63},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000016,"cp":2679.74},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000016,"cp":2690.84},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000016,"cp":2677.31},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000016,"cp":2691.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000016,"cp":2693.33},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000016,"cp":2675.36},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000016,"cp":2718.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000016,"cp":2746.96},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000016,"cp":2739.75},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000016,"cp":2737.92},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000016,"cp":2740.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000016,"cp":2664.62},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000016,"cp":2669.01},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000016,"cp":2682.22},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000016,"cp":2668.81},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000016,"cp":2682.02},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000016,"cp":2683.95},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000016,"cp":2641.45},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000016,"cp":2621.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000016,"cp":2628.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000016,"cp":2638.96},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000016,"cp":2679.08},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000016,"cp":2666.66},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000016,"cp":2643.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000016,"cp":2674.12},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000016,"cp":2682.24},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000016,"cp":2648.17},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000016,"cp":2663.6},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000016,"cp":2651.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000016,"cp":2664.48},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000016,"cp":2660.85},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000016,"cp":2641.13},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000016,"cp":2640.05},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000016,"cp":2614.32},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000016,"cp":2621.04},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000016,"cp":2608.09},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000016,"cp":2580.43},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000016,"cp":2561.94},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000016,"cp":2583.65},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000016,"cp":2579.1},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000016,"cp":2567.48},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000016,"cp":2551.35},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000016,"cp":2584.89},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000016,"cp":2589.07},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000016,"cp":2582.49},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000016,"cp":2580.12},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000016,"cp":2591.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000016,"cp":2598.81},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000016,"cp":2553.36},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000016,"cp":2560.25},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000016,"cp":2579.58},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000016,"cp":2597.45},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000016,"cp":2593.97},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000016,"cp":2579.96},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000016,"cp":2587.13},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000016,"cp":2610.34},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000016,"cp":2684.77},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000016,"cp":2718.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000016,"cp":2701.7},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000016,"cp":2702.6},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000016,"cp":2710.16},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000016,"cp":2702.28},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000016,"cp":2671.2},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000016,"cp":2648.46},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000016,"cp":2661.72},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000016,"cp":2671.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000016,"cp":2652.35},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000016,"cp":2641.56},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000016,"cp":2638.03},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000016,"cp":2702.27},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000016,"cp":2676.55},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000016,"cp":2689.33},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000016,"cp":2667.59},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000016,"cp":2665.43},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000016,"cp":2635.56},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000016,"cp":2648.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000016,"cp":2652.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000016,"cp":2639.04},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000016,"cp":2624.96},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000016,"cp":2610.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000016,"cp":2625.76},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000016,"cp":2592.74},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000016,"cp":2582.05},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000016,"cp":2601.56},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000016,"cp":2680.8},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000016,"cp":2676.21},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000016,"cp":2671.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000016,"cp":2678.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000016,"cp":2671.45},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000016,"cp":2704.15},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000016,"cp":2728.23},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000016,"cp":2712.27},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000016,"cp":2753.74},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000016,"cp":2765.54},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000016,"cp":2797.86},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000016,"cp":2706.61},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000016,"cp":2727.67},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000016,"cp":2675.77},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000016,"cp":2651.53},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000016,"cp":2633.12},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000016,"cp":2634.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000016,"cp":2667.94},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000016,"cp":2686.29},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000016,"cp":2683.32},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000016,"cp":2680.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000016,"cp":2708.05},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000016,"cp":2692.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000016,"cp":2681.06},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000016,"cp":2681.91},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000016,"cp":2610.47},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000016,"cp":2650.18},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000016,"cp":2655.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000016,"cp":2723.18},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000016,"cp":2680.39},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000016,"cp":2739.05},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000016,"cp":2680.71},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000016,"cp":2853.14},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000016,"cp":2755.4},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000016,"cp":2571.08},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000016,"cp":2498.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000016,"cp":2386.32},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000016,"cp":2352.14},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000016,"cp":2243.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000016,"cp":2233.26},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000016,"cp":2229.81},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000016,"cp":2218.66},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000016,"cp":2205.81},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000016,"cp":2209.56},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000016,"cp":2220.8},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000016,"cp":2235.69},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000016,"cp":2232.96},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000016,"cp":2263.56},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000016,"cp":2275.12},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000016,"cp":2271.81},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000016,"cp":2291.18},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000016,"cp":2299.93},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000016,"cp":2335.21},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000016,"cp":2317.66},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000016,"cp":2336.15},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000016,"cp":2350.41},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000016,"cp":2352.27},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000016,"cp":2355.38},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000016,"cp":2341.15},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000016,"cp":2339.07},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000016,"cp":2346.64},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000016,"cp":2357.03},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000016,"cp":2345.05},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000016,"cp":2335.94},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000016,"cp":2306.12},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000016,"cp":2317.65},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000016,"cp":2316.91},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000016,"cp":2317.99},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000016,"cp":2320.42},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000016,"cp":2314.43},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000016,"cp":2313.34},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000016,"cp":2328.92},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000016,"cp":2343.72},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000016,"cp":2360.42},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000016,"cp":2375.39},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000016,"cp":2335.31},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000016,"cp":2348.48},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000016,"cp":2355.32},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000016,"cp":2369.72},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000016,"cp":2390.95},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000016,"cp":2396.67},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000016,"cp":2432.55},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000016,"cp":2456.79},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000016,"cp":2444.51},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000016,"cp":2432.83},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000016,"cp":2424.76},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000016,"cp":2420.52},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000016,"cp":2412.62},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000016,"cp":2396.41},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000016,"cp":2381.83},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000016,"cp":2389.38},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000016,"cp":2371.69},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000016,"cp":2386},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000016,"cp":2407.9},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000016,"cp":2414.87},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000016,"cp":2416.68},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000016,"cp":2405.47},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000016,"cp":2394.87},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000016,"cp":2388.56},{"stockId":1000000000016,"date":"2024-06-25T16:00:00.000Z","cp":2398.26},{"stockId":1000000000016,"date":"2024-06-24T16:00:00.000Z","cp":2394.22},{"stockId":1000000000016,"date":"2024-06-23T16:00:00.000Z","cp":2404.08},{"stockId":1000000000016,"date":"2024-06-20T16:00:00.000Z","cp":2398.96},{"stockId":1000000000016,"date":"2024-06-19T16:00:00.000Z","cp":2408.34},{"stockId":1000000000016,"date":"2024-06-18T16:00:00.000Z","cp":2413.97},{"stockId":1000000000016,"date":"2024-06-17T16:00:00.000Z","cp":2415.43},{"stockId":1000000000016,"date":"2024-06-16T16:00:00.000Z","cp":2416.34},{"stockId":1000000000016,"date":"2024-06-13T16:00:00.000Z","cp":2426.51},{"stockId":1000000000016,"date":"2024-06-12T16:00:00.000Z","cp":2412.07},{"stockId":1000000000016,"date":"2024-06-11T16:00:00.000Z","cp":2423.61},{"stockId":1000000000016,"date":"2024-06-10T16:00:00.000Z","cp":2423.62},{"stockId":1000000000016,"date":"2024-06-06T16:00:00.000Z","cp":2457.26},{"stockId":1000000000016,"date":"2024-06-05T16:00:00.000Z","cp":2467.89},{"stockId":1000000000016,"date":"2024-06-04T16:00:00.000Z","cp":2468.19},{"stockId":1000000000016,"date":"2024-06-03T16:00:00.000Z","cp":2483.32},{"stockId":1000000000016,"date":"2024-06-02T16:00:00.000Z","cp":2469.02},{"stockId":1000000000016,"date":"2024-05-30T16:00:00.000Z","cp":2462.18},{"stockId":1000000000016,"date":"2024-05-29T16:00:00.000Z","cp":2473.76},{"stockId":1000000000016,"date":"2024-05-28T16:00:00.000Z","cp":2493.17},{"stockId":1000000000016,"date":"2024-05-27T16:00:00.000Z","cp":2490.16},{"stockId":1000000000016,"date":"2024-05-26T16:00:00.000Z","cp":2497.6},{"stockId":1000000000016,"date":"2024-05-23T16:00:00.000Z","cp":2474.43},{"stockId":1000000000016,"date":"2024-05-22T16:00:00.000Z","cp":2500.82},{"stockId":1000000000016,"date":"2024-05-21T16:00:00.000Z","cp":2529.04},{"stockId":1000000000016,"date":"2024-05-20T16:00:00.000Z","cp":2525.23},{"stockId":1000000000016,"date":"2024-05-19T16:00:00.000Z","cp":2532.82}],"bondIndexCandlestickList":[],"index":{"_id":1000000000016,"stockCode":"000016","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":23429,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":16,"name":"上证50","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000016_Index_Methodology_cn.pdf","launchDate":"2004-01-01T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:54:58.663Z","description":"上证50指数以上证180指数样本为样本空间，挑选上海证券市场规模大、流动性好的最具代表性的50只证券作为样本，综合反映上海证券市场最具市场影响力的一批龙头企业的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000016factsheet.pdf","basicDate":"2003-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证50指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700016,"memoNum":91,"constituentsMarkets":["a"],"pinyin":"sz50","hotSpots":[""],"calculationMethod":"grading_weighted"}}