window.pageData = {"fund":{"_id":3000000017028,"stockCode":"017028","shortName":"国泰标普500ETF发起联接（QDII）A人民币","masterFundShortName":"国泰标普500ETF发起联接（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":17028,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050010000,"inceptionDate":"2022-11-01T16:00:00.000Z","name":"国泰标普500交易型开放式指数证券投资基金发起式联接基金（QDII）","followedNum":23,"setUpDate":"2022-11-01T16:00:00.000Z","setUpAssetScale":10000000,"setUpShares":10000000,"pinyin":"gtbp500jyxkfszszqtzjjfqsljjj(qdii)","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":101000000006472,"index":{"areaCode":"us","exchange":"indexsp","name":"标普500","stockCode":".INX","tickerId":6472,"stockType":"index"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"苗梦羽","stockType":"fund_manager","stockCode":"db20823487","exchange":"fm","tickerId":131325216360}],"targetFunds":[{"shortName":"国泰标普500ETF","stockType":"fund","stockCode":"159612","exchange":"sz","tickerId":159612}],"hotMetrics":{"fss":{"stockId":3000000017028,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":34893,"f_h_s_a":9477,"f_ind_h_s_r_c_hy":0.16620000000000001,"f_ins_h_s_r_c_hy":-0.16620000000000001,"f_ind_h_s_r_c_1y":0.13680000000000003,"f_ins_h_s_r_c_1y":-0.1368,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017028,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.5402097902097902,"f_p_r_m1_ssc":580,"f_p_r_m1_ssrp":0.3626943005181347,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.4651567944250871,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.4369449378330373,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.5616942909760589,"f_p_r_y2_ssc":482,"f_p_r_y2_ssrp":0.6611226611226612,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.29604130808950085,"f_p_r_y3_ssc":363,"f_p_r_y3_ssrp":0.3425414364640884},"fp":{"stockId":3000000017028,"type":"fp","f_p_r_fys":0.00025081514923486203,"f_p_r_m1":0.05217333948948011,"f_p_r_m3":-0.003622735790131504,"f_cagr_p_r_fs":0.1448788350990684,"f_p_r_m6":0.014177633670290346,"f_p_r_d1":-0.016916070266753347,"f_p_r_y1":0.21520530204921218,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.3076923076923077,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0.8461538461538461,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.23076923076923078,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.9230769230769231,"f_p_r_m6_sic":14,"f_p_r_m6_sirp":0.8461538461538461,"f_p_r_y1_sic":14,"f_p_r_y1_sirp":0.8461538461538461,"f_p_r_y2":0.307326667759384,"f_p_r_y2_sic":11,"f_p_r_y2_sirp":0.8,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_y3":0.5753505826585033},"ff":{"stockId":3000000017028,"type":"ff","f_m_f":28117,"f_m_f_r":0.006,"f_c_f":7029,"f_c_f_r":0.0015,"f_m_a_c_f":35146,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000017028,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":1.5952,"f_nv_cr":0.0076432316341354944},"f_as":{"stockId":3000000017028,"type":"f_as","f_tas":157732510.6584,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017030,"name":"国泰标普500交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"017030","tickerId":17030,"shortName":"国泰标普500ETF发起联接（QDII）C人民币","currency":"CNY","__csrcFundId":11945,"exchange":"jj","lastUpdated":"2026-04-10T17:09:27.762Z","fundCollectionId":4000050010000,"inceptionDate":"2022-11-01T16:00:00.000Z","status":"normal","setUpDate":"2022-11-01T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtbp500jyxkfszszqtzjjfqsljjj(qdii)","followedNum":4,"__indexSourceEastMoney":1,"indexId":101000000006472}],"bondHoldings":[{"_id":"69723b461987889646e71b69","date":"2025-12-30T16:00:00.000Z","fundId":3000000017028,"stockCode":"019785","stockName":"25国债13","holdings":30000,"marketCap":3018090,"netValueRatio":0.0124,"lastUpdated":"2026-01-22T14:59:18.592Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b461987889646e71b6a","date":"2025-12-30T16:00:00.000Z","fundId":3000000017028,"stockCode":"019773","stockName":"25国债08","holdings":28000,"marketCap":2828270,"netValueRatio":0.0117,"lastUpdated":"2026-01-22T14:59:18.595Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b461987889646e71b6b","date":"2025-12-30T16:00:00.000Z","fundId":3000000017028,"stockCode":"019792","stockName":"25国债19","holdings":4000,"marketCap":401299,"netValueRatio":0.0017,"lastUpdated":"2026-01-22T14:59:18.598Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5952},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5831},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5667},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5518},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.553},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5445},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5119},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.506},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.505},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5062},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4992},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4593},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4631},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.485},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5071},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5071},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4876},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5106},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.513},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.534},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5319},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5161},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5239},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5452},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5476},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5539},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5388},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5583},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5685},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5561},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5728},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5726},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.579},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5891},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5783},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5663},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5898},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5902},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5963},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5904},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5608},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5785},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5873},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.6019},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5933},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.6015},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.6033},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.6054},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5989},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5929},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.594},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5856},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5678},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.6002},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.6003},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.601},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5982},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.6062},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.6091},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.6071},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5989},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5986},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.603},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5947},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5948},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5938},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5995},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.6006},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.602},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5981},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.592},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5817},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5692},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5571},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5749},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5795},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5814},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5986},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5966},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5867},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5879},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5927},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5892},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5881},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5842},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5798},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5878},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5794},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5797},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5696},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5562},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.534},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5201},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5419},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5359},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5471},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5607},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.562},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5862},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5856},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5821},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5585},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5569},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5744},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5683},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5857},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5831},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5784},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.593},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5931},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5901},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5727},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5608},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5531},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.561},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5646},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5535},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5534},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5729},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5713},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5727},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5528},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.595},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5781},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5755},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5661},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5727},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5767},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5862},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5799},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5717},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5629},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5646},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5673},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5593},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5601},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5482},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5424},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5386},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5359},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.54},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5285},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5207},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5301},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.539},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.535},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5328},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5261},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.535},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5121},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5192},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5225},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5301},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5313},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5346},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5344},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5311},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5151},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5181},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5065},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5088},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.498},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5052},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4874},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5098},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5147},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.519},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5233},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5236},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5195},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5131},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5153},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5167},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5197},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.519},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5193},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5228},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5212},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5251},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5226},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5162},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5165},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5263},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.526},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5165},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5105},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5127},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.5069},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4999},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4896},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4893},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4745},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4609},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4642},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4647},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4645},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4766},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4623},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4785},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4727},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4764},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4679},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4657},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4513},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4585},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4579},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.443},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4441},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4382},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4452},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4163},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4169},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4253},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4252},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4466},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4512},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4497},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4391},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4328},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4311},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4217},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3791},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3791},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3695},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3637},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3525},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3454},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3446},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3357},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3101},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2887},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2577},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2866},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2869},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2857},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3127},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3145},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3023},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2795},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3206},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2041},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2223},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2969},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3577},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3474},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.342},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3343},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3598},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.364},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.379},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3758},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3524},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3507},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3518},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3383},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3502},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3418},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.314},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3296},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3234},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.333},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3676},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3599},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3833},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3692},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3851},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4085},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3875},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4086},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4074},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4137},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.42},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4437},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.449},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4455},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4421},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4423},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4422},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4284},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4319},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4312},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.422},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4344},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4299},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.419},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4387},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4424},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4352},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4271},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.419},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4192},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4061},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4089},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3853},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.384},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4017},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4018},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3997},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.414},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4066},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3962},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4022},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.412},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4303},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4468},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4488},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.451},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4177},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4183},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4638},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4582},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4579},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4655},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4549},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4588},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4664},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4635},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4667},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4592},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4565},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4458},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4472},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4509},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4431},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4392},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4343},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.427},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4263},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.421},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.417},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4344},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4426},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.441},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4422},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4346},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4335},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4114},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3787},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3661},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3686},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3652},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3919},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3943},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3925},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3854},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3891},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3856},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3974},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3936},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.4013},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3953},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3952},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3832},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3912},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3813},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3738},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3729},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3662},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3526},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.359},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3508},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3589},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.356},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3546},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3631},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3392},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3395},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3293},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3149},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3066},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2913},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3138},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3204},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3218},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3471},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3488},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3388},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3373},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3456},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3417},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3496},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3331},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3458},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3408},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3449},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3339},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3303},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3106},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.307},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.287},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2868},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2814},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2519},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2608},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2484},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2856},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3077},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3253},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3057},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3108},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3082},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2951},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3025},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3312},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3328},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3185},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3269},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3374},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3649},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3589},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3557},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3491},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3596},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3453},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3437},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3422},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.335},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3349},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3281},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3199},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3166},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3166},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3215},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3204},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3184},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3137},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3177},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3199},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3228},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3229},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3198},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3105},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3104},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.3077},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2973},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2901},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2913},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2914},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2764},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2746},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2738},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2645},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2716},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2805},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2796},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2797},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2711},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2796},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2828},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2794},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2781},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2761},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2788},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2643},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2579},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2578},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2558},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2494},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2493},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2476},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2342},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2305},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2187},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2238},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.1998},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017028,"lxr_nv_fc":1.2095}],"indexCandlestickList":[{"date":"2026-04-16T04:00:00.000Z","stockId":101000000006472,"cp":7041.28},{"date":"2026-04-15T04:00:00.000Z","stockId":101000000006472,"cp":7022.95},{"date":"2026-04-14T04:00:00.000Z","stockId":101000000006472,"cp":6967.38},{"stockId":101000000006472,"date":"2026-04-13T04:00:00.000Z","cp":6886.24},{"date":"2026-04-10T04:00:00.000Z","stockId":101000000006472,"cp":6816.89},{"date":"2026-04-09T04:00:00.000Z","stockId":101000000006472,"cp":6824.66},{"date":"2026-04-08T04:00:00.000Z","stockId":101000000006472,"cp":6782.81},{"date":"2026-04-07T04:00:00.000Z","stockId":101000000006472,"cp":6616.85},{"date":"2026-04-06T04:00:00.000Z","stockId":101000000006472,"cp":6611.83},{"date":"2026-04-02T04:00:00.000Z","stockId":101000000006472,"cp":6582.69},{"stockId":101000000006472,"date":"2026-04-01T04:00:00.000Z","cp":6575.32},{"date":"2026-03-31T04:00:00.000Z","stockId":101000000006472,"cp":6528.52},{"stockId":101000000006472,"date":"2026-03-30T04:00:00.000Z","cp":6343.72},{"stockId":101000000006472,"date":"2026-03-27T04:00:00.000Z","cp":6368.85},{"date":"2026-03-26T04:00:00.000Z","stockId":101000000006472,"cp":6477.16},{"date":"2026-03-25T04:00:00.000Z","stockId":101000000006472,"cp":6591.9},{"stockId":101000000006472,"date":"2026-03-24T04:00:00.000Z","cp":6556.37},{"stockId":101000000006472,"date":"2026-03-23T04:00:00.000Z","cp":6581},{"stockId":101000000006472,"date":"2026-03-20T04:00:00.000Z","cp":6506.48},{"stockId":101000000006472,"date":"2026-03-19T04:00:00.000Z","cp":6606.49},{"date":"2026-03-18T04:00:00.000Z","stockId":101000000006472,"cp":6624.7},{"date":"2026-03-17T04:00:00.000Z","stockId":101000000006472,"cp":6716.09},{"stockId":101000000006472,"date":"2026-03-16T04:00:00.000Z","cp":6699.38},{"stockId":101000000006472,"date":"2026-03-13T04:00:00.000Z","cp":6632.19},{"stockId":101000000006472,"date":"2026-03-12T04:00:00.000Z","cp":6672.62},{"stockId":101000000006472,"date":"2026-03-11T04:00:00.000Z","cp":6775.8},{"stockId":101000000006472,"date":"2026-03-10T04:00:00.000Z","cp":6781.48},{"stockId":101000000006472,"date":"2026-03-09T04:00:00.000Z","cp":6795.99},{"date":"2026-03-06T05:00:00.000Z","stockId":101000000006472,"cp":6740.02},{"date":"2026-03-05T05:00:00.000Z","stockId":101000000006472,"cp":6830.71},{"stockId":101000000006472,"date":"2026-03-04T05:00:00.000Z","cp":6869.5},{"date":"2026-03-03T05:00:00.000Z","stockId":101000000006472,"cp":6816.63},{"stockId":101000000006472,"date":"2026-03-02T05:00:00.000Z","cp":6881.62},{"stockId":101000000006472,"date":"2026-02-27T05:00:00.000Z","cp":6878.88},{"stockId":101000000006472,"date":"2026-02-26T05:00:00.000Z","cp":6908.86},{"stockId":101000000006472,"date":"2026-02-25T05:00:00.000Z","cp":6946.13},{"stockId":101000000006472,"date":"2026-02-24T05:00:00.000Z","cp":6890.07},{"stockId":101000000006472,"date":"2026-02-23T05:00:00.000Z","cp":6837.75},{"stockId":101000000006472,"date":"2026-02-20T05:00:00.000Z","cp":6909.51},{"stockId":101000000006472,"date":"2026-02-19T05:00:00.000Z","cp":6861.89},{"stockId":101000000006472,"date":"2026-02-18T05:00:00.000Z","cp":6881.31},{"stockId":101000000006472,"date":"2026-02-17T05:00:00.000Z","cp":6843.22},{"stockId":101000000006472,"date":"2026-02-13T05:00:00.000Z","cp":6836.17},{"stockId":101000000006472,"date":"2026-02-12T05:00:00.000Z","cp":6832.76},{"stockId":101000000006472,"date":"2026-02-11T05:00:00.000Z","cp":6941.47},{"date":"2026-02-10T05:00:00.000Z","stockId":101000000006472,"cp":6941.81},{"stockId":101000000006472,"date":"2026-02-09T05:00:00.000Z","cp":6964.82},{"stockId":101000000006472,"date":"2026-02-06T05:00:00.000Z","cp":6932.3},{"stockId":101000000006472,"date":"2026-02-05T05:00:00.000Z","cp":6798.4},{"stockId":101000000006472,"date":"2026-02-04T05:00:00.000Z","cp":6882.72},{"stockId":101000000006472,"date":"2026-02-03T05:00:00.000Z","cp":6917.81},{"stockId":101000000006472,"date":"2026-02-02T05:00:00.000Z","cp":6976.44},{"stockId":101000000006472,"date":"2026-01-30T05:00:00.000Z","cp":6939.03},{"stockId":101000000006472,"date":"2026-01-29T05:00:00.000Z","cp":6969.01},{"date":"2026-01-28T05:00:00.000Z","stockId":101000000006472,"cp":6978.03},{"date":"2026-01-27T05:00:00.000Z","stockId":101000000006472,"cp":6978.6},{"stockId":101000000006472,"date":"2026-01-26T05:00:00.000Z","cp":6950.23},{"stockId":101000000006472,"date":"2026-01-23T05:00:00.000Z","cp":6915.61},{"stockId":101000000006472,"date":"2026-01-22T05:00:00.000Z","cp":6913.35},{"stockId":101000000006472,"date":"2026-01-21T05:00:00.000Z","cp":6875.62},{"date":"2026-01-20T05:00:00.000Z","stockId":101000000006472,"cp":6796.86},{"stockId":101000000006472,"date":"2026-01-16T05:00:00.000Z","cp":6940.01},{"date":"2026-01-15T05:00:00.000Z","stockId":101000000006472,"cp":6944.47},{"stockId":101000000006472,"date":"2026-01-14T05:00:00.000Z","cp":6926.6},{"date":"2026-01-13T05:00:00.000Z","stockId":101000000006472,"cp":6963.74},{"date":"2026-01-12T05:00:00.000Z","stockId":101000000006472,"cp":6977.27},{"stockId":101000000006472,"date":"2026-01-09T05:00:00.000Z","cp":6966.28},{"stockId":101000000006472,"date":"2026-01-08T05:00:00.000Z","cp":6921.46},{"date":"2026-01-07T05:00:00.000Z","stockId":101000000006472,"cp":6920.93},{"date":"2026-01-06T05:00:00.000Z","stockId":101000000006472,"cp":6944.82},{"date":"2026-01-05T05:00:00.000Z","stockId":101000000006472,"cp":6902.05},{"date":"2026-01-02T05:00:00.000Z","stockId":101000000006472,"cp":6858.47},{"date":"2025-12-31T05:00:00.000Z","stockId":101000000006472,"cp":6845.5},{"date":"2025-12-30T05:00:00.000Z","stockId":101000000006472,"cp":6896.24},{"date":"2025-12-29T05:00:00.000Z","stockId":101000000006472,"cp":6905.74},{"date":"2025-12-26T05:00:00.000Z","stockId":101000000006472,"cp":6929.94},{"date":"2025-12-24T05:00:00.000Z","stockId":101000000006472,"cp":6932.05},{"date":"2025-12-23T05:00:00.000Z","stockId":101000000006472,"cp":6909.79},{"date":"2025-12-22T05:00:00.000Z","stockId":101000000006472,"cp":6878.49},{"date":"2025-12-19T05:00:00.000Z","stockId":101000000006472,"cp":6834.5},{"date":"2025-12-18T05:00:00.000Z","stockId":101000000006472,"cp":6774.76},{"date":"2025-12-17T05:00:00.000Z","stockId":101000000006472,"cp":6721.43},{"date":"2025-12-16T05:00:00.000Z","stockId":101000000006472,"cp":6800.26},{"date":"2025-12-15T05:00:00.000Z","stockId":101000000006472,"cp":6816.51},{"date":"2025-12-12T05:00:00.000Z","stockId":101000000006472,"cp":6827.41},{"date":"2025-12-11T05:00:00.000Z","stockId":101000000006472,"cp":6901},{"date":"2025-12-10T05:00:00.000Z","stockId":101000000006472,"cp":6886.68},{"date":"2025-12-09T05:00:00.000Z","stockId":101000000006472,"cp":6840.51},{"date":"2025-12-08T05:00:00.000Z","stockId":101000000006472,"cp":6846.51},{"date":"2025-12-05T05:00:00.000Z","stockId":101000000006472,"cp":6870.4},{"date":"2025-12-04T05:00:00.000Z","stockId":101000000006472,"cp":6857.12},{"date":"2025-12-03T05:00:00.000Z","stockId":101000000006472,"cp":6849.72},{"date":"2025-12-02T05:00:00.000Z","stockId":101000000006472,"cp":6829.37},{"date":"2025-12-01T05:00:00.000Z","stockId":101000000006472,"cp":6812.63},{"date":"2025-11-28T05:00:00.000Z","stockId":101000000006472,"cp":6849.09},{"date":"2025-11-26T05:00:00.000Z","stockId":101000000006472,"cp":6812.61},{"date":"2025-11-25T05:00:00.000Z","stockId":101000000006472,"cp":6765.88},{"date":"2025-11-24T05:00:00.000Z","stockId":101000000006472,"cp":6705.12},{"date":"2025-11-21T05:00:00.000Z","stockId":101000000006472,"cp":6602.99},{"date":"2025-11-20T05:00:00.000Z","stockId":101000000006472,"cp":6538.76},{"date":"2025-11-19T05:00:00.000Z","stockId":101000000006472,"cp":6642.16},{"date":"2025-11-18T05:00:00.000Z","stockId":101000000006472,"cp":6617.32},{"date":"2025-11-17T05:00:00.000Z","stockId":101000000006472,"cp":6672.41},{"date":"2025-11-14T05:00:00.000Z","stockId":101000000006472,"cp":6734.11},{"date":"2025-11-13T05:00:00.000Z","stockId":101000000006472,"cp":6737.49},{"date":"2025-11-12T05:00:00.000Z","stockId":101000000006472,"cp":6850.92},{"date":"2025-11-11T05:00:00.000Z","stockId":101000000006472,"cp":6846.61},{"date":"2025-11-10T05:00:00.000Z","stockId":101000000006472,"cp":6832.43},{"date":"2025-11-07T05:00:00.000Z","stockId":101000000006472,"cp":6728.8},{"date":"2025-11-06T05:00:00.000Z","stockId":101000000006472,"cp":6720.32},{"date":"2025-11-05T05:00:00.000Z","stockId":101000000006472,"cp":6796.29},{"date":"2025-11-04T05:00:00.000Z","stockId":101000000006472,"cp":6771.55},{"date":"2025-11-03T05:00:00.000Z","stockId":101000000006472,"cp":6851.97},{"date":"2025-10-31T04:00:00.000Z","stockId":101000000006472,"cp":6840.2},{"date":"2025-10-30T04:00:00.000Z","stockId":101000000006472,"cp":6822.34},{"date":"2025-10-29T04:00:00.000Z","stockId":101000000006472,"cp":6890.59},{"date":"2025-10-28T04:00:00.000Z","stockId":101000000006472,"cp":6890.89},{"date":"2025-10-27T04:00:00.000Z","stockId":101000000006472,"cp":6875.16},{"date":"2025-10-24T04:00:00.000Z","stockId":101000000006472,"cp":6791.69},{"date":"2025-10-23T04:00:00.000Z","stockId":101000000006472,"cp":6738.44},{"date":"2025-10-22T04:00:00.000Z","stockId":101000000006472,"cp":6699.4},{"date":"2025-10-21T04:00:00.000Z","stockId":101000000006472,"cp":6735.35},{"date":"2025-10-20T04:00:00.000Z","stockId":101000000006472,"cp":6735.13},{"date":"2025-10-17T04:00:00.000Z","stockId":101000000006472,"cp":6664.01},{"date":"2025-10-16T04:00:00.000Z","stockId":101000000006472,"cp":6629.07},{"date":"2025-10-15T04:00:00.000Z","stockId":101000000006472,"cp":6671.06},{"date":"2025-10-14T04:00:00.000Z","stockId":101000000006472,"cp":6644.31},{"date":"2025-10-13T04:00:00.000Z","stockId":101000000006472,"cp":6654.72},{"date":"2025-10-10T04:00:00.000Z","stockId":101000000006472,"cp":6552.51},{"date":"2025-10-09T04:00:00.000Z","stockId":101000000006472,"cp":6735.11},{"date":"2025-10-08T04:00:00.000Z","stockId":101000000006472,"cp":6753.72},{"date":"2025-10-07T04:00:00.000Z","stockId":101000000006472,"cp":6714.59},{"date":"2025-10-06T04:00:00.000Z","stockId":101000000006472,"cp":6740.28},{"date":"2025-10-03T04:00:00.000Z","stockId":101000000006472,"cp":6715.79},{"date":"2025-10-02T04:00:00.000Z","stockId":101000000006472,"cp":6715.35},{"date":"2025-10-01T04:00:00.000Z","stockId":101000000006472,"cp":6711.2},{"date":"2025-09-30T04:00:00.000Z","stockId":101000000006472,"cp":6688.46},{"date":"2025-09-29T04:00:00.000Z","stockId":101000000006472,"cp":6661.21},{"date":"2025-09-26T04:00:00.000Z","stockId":101000000006472,"cp":6643.7},{"date":"2025-09-25T04:00:00.000Z","stockId":101000000006472,"cp":6604.72},{"date":"2025-09-24T04:00:00.000Z","stockId":101000000006472,"cp":6637.97},{"date":"2025-09-23T04:00:00.000Z","stockId":101000000006472,"cp":6656.92},{"date":"2025-09-22T04:00:00.000Z","stockId":101000000006472,"cp":6693.75},{"date":"2025-09-19T04:00:00.000Z","stockId":101000000006472,"cp":6664.36},{"date":"2025-09-18T04:00:00.000Z","stockId":101000000006472,"cp":6631.96},{"date":"2025-09-17T04:00:00.000Z","stockId":101000000006472,"cp":6600.35},{"date":"2025-09-16T04:00:00.000Z","stockId":101000000006472,"cp":6606.76},{"date":"2025-09-15T04:00:00.000Z","stockId":101000000006472,"cp":6615.28},{"date":"2025-09-12T04:00:00.000Z","stockId":101000000006472,"cp":6584.29},{"date":"2025-09-11T04:00:00.000Z","stockId":101000000006472,"cp":6587.47},{"date":"2025-09-10T04:00:00.000Z","stockId":101000000006472,"cp":6532.04},{"date":"2025-09-09T04:00:00.000Z","stockId":101000000006472,"cp":6512.61},{"date":"2025-09-08T04:00:00.000Z","stockId":101000000006472,"cp":6495.15},{"date":"2025-09-05T04:00:00.000Z","stockId":101000000006472,"cp":6481.5},{"date":"2025-09-04T04:00:00.000Z","stockId":101000000006472,"cp":6502.08},{"date":"2025-09-03T04:00:00.000Z","stockId":101000000006472,"cp":6448.26},{"date":"2025-09-02T04:00:00.000Z","stockId":101000000006472,"cp":6415.54},{"date":"2025-08-29T04:00:00.000Z","stockId":101000000006472,"cp":6460.26},{"date":"2025-08-28T04:00:00.000Z","stockId":101000000006472,"cp":6501.86},{"date":"2025-08-27T04:00:00.000Z","stockId":101000000006472,"cp":6481.4},{"date":"2025-08-26T04:00:00.000Z","stockId":101000000006472,"cp":6465.94},{"date":"2025-08-25T04:00:00.000Z","stockId":101000000006472,"cp":6439.32},{"date":"2025-08-22T04:00:00.000Z","stockId":101000000006472,"cp":6466.91},{"date":"2025-08-21T04:00:00.000Z","stockId":101000000006472,"cp":6370.17},{"date":"2025-08-20T04:00:00.000Z","stockId":101000000006472,"cp":6395.78},{"date":"2025-08-19T04:00:00.000Z","stockId":101000000006472,"cp":6411.37},{"date":"2025-08-18T04:00:00.000Z","stockId":101000000006472,"cp":6449.15},{"date":"2025-08-15T04:00:00.000Z","stockId":101000000006472,"cp":6449.8},{"date":"2025-08-14T04:00:00.000Z","stockId":101000000006472,"cp":6468.54},{"date":"2025-08-13T04:00:00.000Z","stockId":101000000006472,"cp":6466.58},{"date":"2025-08-12T04:00:00.000Z","stockId":101000000006472,"cp":6445.76},{"date":"2025-08-11T04:00:00.000Z","stockId":101000000006472,"cp":6373.45},{"date":"2025-08-08T04:00:00.000Z","stockId":101000000006472,"cp":6389.45},{"date":"2025-08-07T04:00:00.000Z","stockId":101000000006472,"cp":6340},{"date":"2025-08-06T04:00:00.000Z","stockId":101000000006472,"cp":6345.06},{"date":"2025-08-05T04:00:00.000Z","stockId":101000000006472,"cp":6299.19},{"date":"2025-08-04T04:00:00.000Z","stockId":101000000006472,"cp":6329.94},{"date":"2025-08-01T04:00:00.000Z","stockId":101000000006472,"cp":6238.01},{"date":"2025-07-31T04:00:00.000Z","stockId":101000000006472,"cp":6339.39},{"date":"2025-07-30T04:00:00.000Z","stockId":101000000006472,"cp":6362.9},{"date":"2025-07-29T04:00:00.000Z","stockId":101000000006472,"cp":6370.86},{"date":"2025-07-28T04:00:00.000Z","stockId":101000000006472,"cp":6389.77},{"date":"2025-07-25T04:00:00.000Z","stockId":101000000006472,"cp":6388.64},{"date":"2025-07-24T04:00:00.000Z","stockId":101000000006472,"cp":6363.35},{"date":"2025-07-23T04:00:00.000Z","stockId":101000000006472,"cp":6358.91},{"date":"2025-07-22T04:00:00.000Z","stockId":101000000006472,"cp":6309.62},{"date":"2025-07-21T04:00:00.000Z","stockId":101000000006472,"cp":6305.6},{"date":"2025-07-18T04:00:00.000Z","stockId":101000000006472,"cp":6296.79},{"date":"2025-07-17T04:00:00.000Z","stockId":101000000006472,"cp":6297.36},{"date":"2025-07-16T04:00:00.000Z","stockId":101000000006472,"cp":6263.7},{"date":"2025-07-15T04:00:00.000Z","stockId":101000000006472,"cp":6243.76},{"date":"2025-07-14T04:00:00.000Z","stockId":101000000006472,"cp":6268.56},{"date":"2025-07-11T04:00:00.000Z","stockId":101000000006472,"cp":6259.75},{"date":"2025-07-10T04:00:00.000Z","stockId":101000000006472,"cp":6280.46},{"date":"2025-07-09T04:00:00.000Z","stockId":101000000006472,"cp":6263.26},{"date":"2025-07-08T04:00:00.000Z","stockId":101000000006472,"cp":6225.52},{"date":"2025-07-07T04:00:00.000Z","stockId":101000000006472,"cp":6229.98},{"date":"2025-07-03T04:00:00.000Z","stockId":101000000006472,"cp":6279.35},{"date":"2025-07-02T04:00:00.000Z","stockId":101000000006472,"cp":6227.42},{"date":"2025-07-01T04:00:00.000Z","stockId":101000000006472,"cp":6198.01},{"date":"2025-06-30T04:00:00.000Z","stockId":101000000006472,"cp":6204.95},{"date":"2025-06-27T04:00:00.000Z","stockId":101000000006472,"cp":6173.07},{"date":"2025-06-26T04:00:00.000Z","stockId":101000000006472,"cp":6141.02},{"date":"2025-06-25T04:00:00.000Z","stockId":101000000006472,"cp":6092.16},{"date":"2025-06-24T04:00:00.000Z","stockId":101000000006472,"cp":6092.18},{"date":"2025-06-23T04:00:00.000Z","stockId":101000000006472,"cp":6025.17},{"date":"2025-06-20T04:00:00.000Z","stockId":101000000006472,"cp":5967.84},{"date":"2025-06-18T04:00:00.000Z","stockId":101000000006472,"cp":5980.87},{"date":"2025-06-17T04:00:00.000Z","stockId":101000000006472,"cp":5982.72},{"date":"2025-06-16T04:00:00.000Z","stockId":101000000006472,"cp":6033.11},{"date":"2025-06-13T04:00:00.000Z","stockId":101000000006472,"cp":5976.97},{"date":"2025-06-12T04:00:00.000Z","stockId":101000000006472,"cp":6045.26},{"date":"2025-06-11T04:00:00.000Z","stockId":101000000006472,"cp":6022.24},{"date":"2025-06-10T04:00:00.000Z","stockId":101000000006472,"cp":6038.81},{"date":"2025-06-09T04:00:00.000Z","stockId":101000000006472,"cp":6005.88},{"date":"2025-06-06T04:00:00.000Z","stockId":101000000006472,"cp":6000.36},{"date":"2025-06-05T04:00:00.000Z","stockId":101000000006472,"cp":5939.3},{"date":"2025-06-04T04:00:00.000Z","stockId":101000000006472,"cp":5970.81},{"date":"2025-06-03T04:00:00.000Z","stockId":101000000006472,"cp":5970.37},{"date":"2025-06-02T04:00:00.000Z","stockId":101000000006472,"cp":5935.94},{"date":"2025-05-30T04:00:00.000Z","stockId":101000000006472,"cp":5911.69},{"date":"2025-05-29T04:00:00.000Z","stockId":101000000006472,"cp":5912.17},{"date":"2025-05-28T04:00:00.000Z","stockId":101000000006472,"cp":5888.55},{"date":"2025-05-27T04:00:00.000Z","stockId":101000000006472,"cp":5921.54},{"date":"2025-05-23T04:00:00.000Z","stockId":101000000006472,"cp":5802.82},{"date":"2025-05-22T04:00:00.000Z","stockId":101000000006472,"cp":5842.01},{"date":"2025-05-21T04:00:00.000Z","stockId":101000000006472,"cp":5844.61},{"date":"2025-05-20T04:00:00.000Z","stockId":101000000006472,"cp":5940.46},{"date":"2025-05-19T04:00:00.000Z","stockId":101000000006472,"cp":5963.6},{"date":"2025-05-16T04:00:00.000Z","stockId":101000000006472,"cp":5958.38},{"date":"2025-05-15T04:00:00.000Z","stockId":101000000006472,"cp":5916.93},{"date":"2025-05-14T04:00:00.000Z","stockId":101000000006472,"cp":5892.58},{"date":"2025-05-13T04:00:00.000Z","stockId":101000000006472,"cp":5886.55},{"date":"2025-05-12T04:00:00.000Z","stockId":101000000006472,"cp":5844.19},{"date":"2025-05-09T04:00:00.000Z","stockId":101000000006472,"cp":5659.91},{"date":"2025-05-08T04:00:00.000Z","stockId":101000000006472,"cp":5663.94},{"date":"2025-05-07T04:00:00.000Z","stockId":101000000006472,"cp":5631.28},{"date":"2025-05-06T04:00:00.000Z","stockId":101000000006472,"cp":5606.91},{"date":"2025-05-05T04:00:00.000Z","stockId":101000000006472,"cp":5650.38},{"date":"2025-05-02T04:00:00.000Z","stockId":101000000006472,"cp":5686.67},{"date":"2025-05-01T04:00:00.000Z","stockId":101000000006472,"cp":5604.14},{"date":"2025-04-30T04:00:00.000Z","stockId":101000000006472,"cp":5569.06},{"date":"2025-04-29T04:00:00.000Z","stockId":101000000006472,"cp":5560.83},{"date":"2025-04-28T04:00:00.000Z","stockId":101000000006472,"cp":5528.75},{"date":"2025-04-25T04:00:00.000Z","stockId":101000000006472,"cp":5525.21},{"date":"2025-04-24T04:00:00.000Z","stockId":101000000006472,"cp":5484.77},{"date":"2025-04-23T04:00:00.000Z","stockId":101000000006472,"cp":5375.86},{"date":"2025-04-22T04:00:00.000Z","stockId":101000000006472,"cp":5287.76},{"date":"2025-04-21T04:00:00.000Z","stockId":101000000006472,"cp":5158.2},{"date":"2025-04-17T04:00:00.000Z","stockId":101000000006472,"cp":5282.7},{"date":"2025-04-16T04:00:00.000Z","stockId":101000000006472,"cp":5275.7},{"date":"2025-04-15T04:00:00.000Z","stockId":101000000006472,"cp":5396.63},{"date":"2025-04-14T04:00:00.000Z","stockId":101000000006472,"cp":5405.97},{"date":"2025-04-11T04:00:00.000Z","stockId":101000000006472,"cp":5363.36},{"date":"2025-04-10T04:00:00.000Z","stockId":101000000006472,"cp":5268.05},{"date":"2025-04-09T04:00:00.000Z","stockId":101000000006472,"cp":5456.9},{"date":"2025-04-08T04:00:00.000Z","stockId":101000000006472,"cp":4982.77},{"date":"2025-04-07T04:00:00.000Z","stockId":101000000006472,"cp":5062.25},{"date":"2025-04-04T04:00:00.000Z","stockId":101000000006472,"cp":5074.08},{"date":"2025-04-03T04:00:00.000Z","stockId":101000000006472,"cp":5396.52},{"date":"2025-04-02T04:00:00.000Z","stockId":101000000006472,"cp":5670.97},{"date":"2025-04-01T04:00:00.000Z","stockId":101000000006472,"cp":5633.07},{"date":"2025-03-31T04:00:00.000Z","stockId":101000000006472,"cp":5611.85},{"date":"2025-03-28T04:00:00.000Z","stockId":101000000006472,"cp":5580.94},{"date":"2025-03-27T04:00:00.000Z","stockId":101000000006472,"cp":5693.31},{"date":"2025-03-26T04:00:00.000Z","stockId":101000000006472,"cp":5712.2},{"date":"2025-03-25T04:00:00.000Z","stockId":101000000006472,"cp":5776.65},{"date":"2025-03-24T04:00:00.000Z","stockId":101000000006472,"cp":5767.57},{"date":"2025-03-21T04:00:00.000Z","stockId":101000000006472,"cp":5667.56},{"date":"2025-03-20T04:00:00.000Z","stockId":101000000006472,"cp":5662.89},{"date":"2025-03-19T04:00:00.000Z","stockId":101000000006472,"cp":5675.29},{"date":"2025-03-18T04:00:00.000Z","stockId":101000000006472,"cp":5614.66},{"date":"2025-03-17T04:00:00.000Z","stockId":101000000006472,"cp":5675.12},{"date":"2025-03-14T04:00:00.000Z","stockId":101000000006472,"cp":5638.94},{"date":"2025-03-13T04:00:00.000Z","stockId":101000000006472,"cp":5521.52},{"date":"2025-03-12T04:00:00.000Z","stockId":101000000006472,"cp":5599.3},{"date":"2025-03-11T04:00:00.000Z","stockId":101000000006472,"cp":5572.07},{"date":"2025-03-10T04:00:00.000Z","stockId":101000000006472,"cp":5614.56},{"date":"2025-03-07T05:00:00.000Z","stockId":101000000006472,"cp":5770.2},{"date":"2025-03-06T05:00:00.000Z","stockId":101000000006472,"cp":5738.52},{"date":"2025-03-05T05:00:00.000Z","stockId":101000000006472,"cp":5842.63},{"date":"2025-03-04T05:00:00.000Z","stockId":101000000006472,"cp":5778.15},{"date":"2025-03-03T05:00:00.000Z","stockId":101000000006472,"cp":5849.72},{"date":"2025-02-28T05:00:00.000Z","stockId":101000000006472,"cp":5954.5},{"date":"2025-02-27T05:00:00.000Z","stockId":101000000006472,"cp":5861.57},{"date":"2025-02-26T05:00:00.000Z","stockId":101000000006472,"cp":5956.06},{"date":"2025-02-25T05:00:00.000Z","stockId":101000000006472,"cp":5955.25},{"date":"2025-02-24T05:00:00.000Z","stockId":101000000006472,"cp":5983.25},{"date":"2025-02-21T05:00:00.000Z","stockId":101000000006472,"cp":6013.13},{"date":"2025-02-20T05:00:00.000Z","stockId":101000000006472,"cp":6117.52},{"date":"2025-02-19T05:00:00.000Z","stockId":101000000006472,"cp":6144.15},{"date":"2025-02-18T05:00:00.000Z","stockId":101000000006472,"cp":6129.58},{"date":"2025-02-14T05:00:00.000Z","stockId":101000000006472,"cp":6114.63},{"date":"2025-02-13T05:00:00.000Z","stockId":101000000006472,"cp":6115.07},{"date":"2025-02-12T05:00:00.000Z","stockId":101000000006472,"cp":6051.97},{"date":"2025-02-11T05:00:00.000Z","stockId":101000000006472,"cp":6068.5},{"date":"2025-02-10T05:00:00.000Z","stockId":101000000006472,"cp":6066.44},{"date":"2025-02-07T05:00:00.000Z","stockId":101000000006472,"cp":6025.99},{"date":"2025-02-06T05:00:00.000Z","stockId":101000000006472,"cp":6083.57},{"date":"2025-02-05T05:00:00.000Z","stockId":101000000006472,"cp":6061.48},{"date":"2025-02-04T05:00:00.000Z","stockId":101000000006472,"cp":6037.88},{"date":"2025-02-03T05:00:00.000Z","stockId":101000000006472,"cp":5994.57},{"date":"2025-01-31T05:00:00.000Z","stockId":101000000006472,"cp":6040.53},{"date":"2025-01-30T05:00:00.000Z","stockId":101000000006472,"cp":6071.17},{"date":"2025-01-29T05:00:00.000Z","stockId":101000000006472,"cp":6039.31},{"date":"2025-01-28T05:00:00.000Z","stockId":101000000006472,"cp":6067.7},{"date":"2025-01-27T05:00:00.000Z","stockId":101000000006472,"cp":6012.28},{"date":"2025-01-24T05:00:00.000Z","stockId":101000000006472,"cp":6101.24},{"date":"2025-01-23T05:00:00.000Z","stockId":101000000006472,"cp":6118.71},{"date":"2025-01-22T05:00:00.000Z","stockId":101000000006472,"cp":6086.37},{"date":"2025-01-21T05:00:00.000Z","stockId":101000000006472,"cp":6049.24},{"date":"2025-01-17T05:00:00.000Z","stockId":101000000006472,"cp":5996.66},{"date":"2025-01-16T05:00:00.000Z","stockId":101000000006472,"cp":5937.34},{"date":"2025-01-15T05:00:00.000Z","stockId":101000000006472,"cp":5949.91},{"date":"2025-01-14T05:00:00.000Z","stockId":101000000006472,"cp":5842.91},{"date":"2025-01-13T05:00:00.000Z","stockId":101000000006472,"cp":5836.22},{"date":"2025-01-10T05:00:00.000Z","stockId":101000000006472,"cp":5827.04},{"date":"2025-01-08T05:00:00.000Z","stockId":101000000006472,"cp":5918.25},{"date":"2025-01-07T05:00:00.000Z","stockId":101000000006472,"cp":5909.03},{"date":"2025-01-06T05:00:00.000Z","stockId":101000000006472,"cp":5975.38},{"date":"2025-01-03T05:00:00.000Z","stockId":101000000006472,"cp":5942.47},{"date":"2025-01-02T05:00:00.000Z","stockId":101000000006472,"cp":5868.55},{"date":"2024-12-31T05:00:00.000Z","stockId":101000000006472,"cp":5881.63},{"date":"2024-12-30T05:00:00.000Z","stockId":101000000006472,"cp":5906.94},{"date":"2024-12-27T05:00:00.000Z","stockId":101000000006472,"cp":5970.84},{"date":"2024-12-26T05:00:00.000Z","stockId":101000000006472,"cp":6037.59},{"date":"2024-12-24T05:00:00.000Z","stockId":101000000006472,"cp":6040.04},{"date":"2024-12-23T05:00:00.000Z","stockId":101000000006472,"cp":5974.07},{"date":"2024-12-20T05:00:00.000Z","stockId":101000000006472,"cp":5930.85},{"date":"2024-12-19T05:00:00.000Z","stockId":101000000006472,"cp":5867.08},{"date":"2024-12-18T05:00:00.000Z","stockId":101000000006472,"cp":5872.16},{"date":"2024-12-17T05:00:00.000Z","stockId":101000000006472,"cp":6050.61},{"date":"2024-12-16T05:00:00.000Z","stockId":101000000006472,"cp":6074.08},{"date":"2024-12-13T05:00:00.000Z","stockId":101000000006472,"cp":6051.09},{"date":"2024-12-12T05:00:00.000Z","stockId":101000000006472,"cp":6051.25},{"date":"2024-12-11T05:00:00.000Z","stockId":101000000006472,"cp":6084.19},{"date":"2024-12-10T05:00:00.000Z","stockId":101000000006472,"cp":6034.91},{"date":"2024-12-09T05:00:00.000Z","stockId":101000000006472,"cp":6052.85},{"date":"2024-12-06T05:00:00.000Z","stockId":101000000006472,"cp":6090.27},{"date":"2024-12-05T05:00:00.000Z","stockId":101000000006472,"cp":6075.11},{"date":"2024-12-04T05:00:00.000Z","stockId":101000000006472,"cp":6086.49},{"date":"2024-12-03T05:00:00.000Z","stockId":101000000006472,"cp":6049.88},{"date":"2024-12-02T05:00:00.000Z","stockId":101000000006472,"cp":6047.15},{"date":"2024-11-29T05:00:00.000Z","stockId":101000000006472,"cp":6032.38},{"date":"2024-11-27T05:00:00.000Z","stockId":101000000006472,"cp":5998.74},{"date":"2024-11-26T05:00:00.000Z","stockId":101000000006472,"cp":6021.63},{"date":"2024-11-25T05:00:00.000Z","stockId":101000000006472,"cp":5987.37},{"date":"2024-11-22T05:00:00.000Z","stockId":101000000006472,"cp":5969.34},{"date":"2024-11-21T05:00:00.000Z","stockId":101000000006472,"cp":5948.71},{"date":"2024-11-20T05:00:00.000Z","stockId":101000000006472,"cp":5917.11},{"date":"2024-11-19T05:00:00.000Z","stockId":101000000006472,"cp":5916.98},{"date":"2024-11-18T05:00:00.000Z","stockId":101000000006472,"cp":5893.62},{"date":"2024-11-15T05:00:00.000Z","stockId":101000000006472,"cp":5870.62},{"date":"2024-11-14T05:00:00.000Z","stockId":101000000006472,"cp":5949.17},{"date":"2024-11-13T05:00:00.000Z","stockId":101000000006472,"cp":5985.38},{"date":"2024-11-12T05:00:00.000Z","stockId":101000000006472,"cp":5983.99},{"date":"2024-11-11T05:00:00.000Z","stockId":101000000006472,"cp":6001.35},{"date":"2024-11-08T05:00:00.000Z","stockId":101000000006472,"cp":5995.54},{"date":"2024-11-07T05:00:00.000Z","stockId":101000000006472,"cp":5973.1},{"date":"2024-11-06T05:00:00.000Z","stockId":101000000006472,"cp":5929.04},{"date":"2024-11-05T05:00:00.000Z","stockId":101000000006472,"cp":5782.76},{"date":"2024-11-04T05:00:00.000Z","stockId":101000000006472,"cp":5712.69},{"date":"2024-11-01T04:00:00.000Z","stockId":101000000006472,"cp":5728.8},{"date":"2024-10-31T04:00:00.000Z","stockId":101000000006472,"cp":5705.45},{"date":"2024-10-30T04:00:00.000Z","stockId":101000000006472,"cp":5813.67},{"date":"2024-10-29T04:00:00.000Z","stockId":101000000006472,"cp":5832.92},{"date":"2024-10-28T04:00:00.000Z","stockId":101000000006472,"cp":5823.52},{"date":"2024-10-25T04:00:00.000Z","stockId":101000000006472,"cp":5808.12},{"date":"2024-10-24T04:00:00.000Z","stockId":101000000006472,"cp":5809.86},{"date":"2024-10-23T04:00:00.000Z","stockId":101000000006472,"cp":5797.42},{"date":"2024-10-22T04:00:00.000Z","stockId":101000000006472,"cp":5851.2},{"date":"2024-10-21T04:00:00.000Z","stockId":101000000006472,"cp":5853.98},{"date":"2024-10-18T04:00:00.000Z","stockId":101000000006472,"cp":5864.67},{"date":"2024-10-17T04:00:00.000Z","stockId":101000000006472,"cp":5841.47},{"date":"2024-10-16T04:00:00.000Z","stockId":101000000006472,"cp":5842.47},{"date":"2024-10-15T04:00:00.000Z","stockId":101000000006472,"cp":5815.26},{"date":"2024-10-14T04:00:00.000Z","stockId":101000000006472,"cp":5859.85},{"date":"2024-10-11T04:00:00.000Z","stockId":101000000006472,"cp":5815.03},{"date":"2024-10-10T04:00:00.000Z","stockId":101000000006472,"cp":5780.05},{"date":"2024-10-09T04:00:00.000Z","stockId":101000000006472,"cp":5792.04},{"date":"2024-10-08T04:00:00.000Z","stockId":101000000006472,"cp":5751.13},{"date":"2024-10-07T04:00:00.000Z","stockId":101000000006472,"cp":5695.94},{"date":"2024-10-04T04:00:00.000Z","stockId":101000000006472,"cp":5751.07},{"date":"2024-10-03T04:00:00.000Z","stockId":101000000006472,"cp":5699.94},{"date":"2024-10-02T04:00:00.000Z","stockId":101000000006472,"cp":5709.54},{"date":"2024-10-01T04:00:00.000Z","stockId":101000000006472,"cp":5708.75},{"date":"2024-09-30T04:00:00.000Z","stockId":101000000006472,"cp":5762.48},{"date":"2024-09-27T04:00:00.000Z","stockId":101000000006472,"cp":5738.17},{"date":"2024-09-26T04:00:00.000Z","stockId":101000000006472,"cp":5745.37},{"date":"2024-09-25T04:00:00.000Z","stockId":101000000006472,"cp":5722.26},{"date":"2024-09-24T04:00:00.000Z","stockId":101000000006472,"cp":5732.93},{"date":"2024-09-23T04:00:00.000Z","stockId":101000000006472,"cp":5718.57},{"date":"2024-09-20T04:00:00.000Z","stockId":101000000006472,"cp":5702.55},{"date":"2024-09-19T04:00:00.000Z","stockId":101000000006472,"cp":5713.64},{"date":"2024-09-18T04:00:00.000Z","stockId":101000000006472,"cp":5618.26},{"date":"2024-09-17T04:00:00.000Z","stockId":101000000006472,"cp":5634.58},{"date":"2024-09-16T04:00:00.000Z","stockId":101000000006472,"cp":5633.09},{"date":"2024-09-13T04:00:00.000Z","stockId":101000000006472,"cp":5626.02},{"date":"2024-09-12T04:00:00.000Z","stockId":101000000006472,"cp":5595.76},{"date":"2024-09-11T04:00:00.000Z","stockId":101000000006472,"cp":5554.13},{"date":"2024-09-10T04:00:00.000Z","stockId":101000000006472,"cp":5495.52},{"date":"2024-09-09T04:00:00.000Z","stockId":101000000006472,"cp":5471.05},{"date":"2024-09-06T04:00:00.000Z","stockId":101000000006472,"cp":5408.42},{"date":"2024-09-05T04:00:00.000Z","stockId":101000000006472,"cp":5503.41},{"date":"2024-09-04T04:00:00.000Z","stockId":101000000006472,"cp":5520.07},{"date":"2024-09-03T04:00:00.000Z","stockId":101000000006472,"cp":5528.93},{"date":"2024-08-30T04:00:00.000Z","stockId":101000000006472,"cp":5648.4},{"date":"2024-08-29T04:00:00.000Z","stockId":101000000006472,"cp":5591.96},{"date":"2024-08-28T04:00:00.000Z","stockId":101000000006472,"cp":5592.18},{"date":"2024-08-27T04:00:00.000Z","stockId":101000000006472,"cp":5625.8},{"date":"2024-08-26T04:00:00.000Z","stockId":101000000006472,"cp":5616.84},{"date":"2024-08-23T04:00:00.000Z","stockId":101000000006472,"cp":5634.61},{"date":"2024-08-22T04:00:00.000Z","stockId":101000000006472,"cp":5570.64},{"date":"2024-08-21T04:00:00.000Z","stockId":101000000006472,"cp":5620.85},{"date":"2024-08-20T04:00:00.000Z","stockId":101000000006472,"cp":5597.12},{"date":"2024-08-19T04:00:00.000Z","stockId":101000000006472,"cp":5608.25},{"date":"2024-08-16T04:00:00.000Z","stockId":101000000006472,"cp":5554.25},{"date":"2024-08-15T04:00:00.000Z","stockId":101000000006472,"cp":5543.22},{"date":"2024-08-14T04:00:00.000Z","stockId":101000000006472,"cp":5455.21},{"date":"2024-08-13T04:00:00.000Z","stockId":101000000006472,"cp":5434.43},{"date":"2024-08-12T04:00:00.000Z","stockId":101000000006472,"cp":5344.39},{"date":"2024-08-09T04:00:00.000Z","stockId":101000000006472,"cp":5344.16},{"date":"2024-08-08T04:00:00.000Z","stockId":101000000006472,"cp":5319.31},{"date":"2024-08-07T04:00:00.000Z","stockId":101000000006472,"cp":5199.5},{"date":"2024-08-06T04:00:00.000Z","stockId":101000000006472,"cp":5240.03},{"date":"2024-08-05T04:00:00.000Z","stockId":101000000006472,"cp":5186.33},{"date":"2024-08-02T04:00:00.000Z","stockId":101000000006472,"cp":5346.56},{"date":"2024-08-01T04:00:00.000Z","stockId":101000000006472,"cp":5446.68},{"date":"2024-07-31T04:00:00.000Z","stockId":101000000006472,"cp":5522.3},{"date":"2024-07-30T04:00:00.000Z","stockId":101000000006472,"cp":5436.44},{"date":"2024-07-29T04:00:00.000Z","stockId":101000000006472,"cp":5463.54},{"date":"2024-07-26T04:00:00.000Z","stockId":101000000006472,"cp":5459.1},{"date":"2024-07-25T04:00:00.000Z","stockId":101000000006472,"cp":5399.22},{"date":"2024-07-24T04:00:00.000Z","stockId":101000000006472,"cp":5427.13},{"date":"2024-07-23T04:00:00.000Z","stockId":101000000006472,"cp":5555.74},{"date":"2024-07-22T04:00:00.000Z","stockId":101000000006472,"cp":5564.41},{"date":"2024-07-19T04:00:00.000Z","stockId":101000000006472,"cp":5505},{"date":"2024-07-18T04:00:00.000Z","stockId":101000000006472,"cp":5544.59},{"date":"2024-07-17T04:00:00.000Z","stockId":101000000006472,"cp":5588.27},{"date":"2024-07-16T04:00:00.000Z","stockId":101000000006472,"cp":5667.2},{"date":"2024-07-15T04:00:00.000Z","stockId":101000000006472,"cp":5631.22},{"date":"2024-07-12T04:00:00.000Z","stockId":101000000006472,"cp":5615.35},{"date":"2024-07-11T04:00:00.000Z","stockId":101000000006472,"cp":5584.54},{"date":"2024-07-10T04:00:00.000Z","stockId":101000000006472,"cp":5633.91},{"date":"2024-07-09T04:00:00.000Z","stockId":101000000006472,"cp":5576.98},{"date":"2024-07-08T04:00:00.000Z","stockId":101000000006472,"cp":5572.85},{"date":"2024-07-05T04:00:00.000Z","stockId":101000000006472,"cp":5567.19},{"date":"2024-07-03T04:00:00.000Z","stockId":101000000006472,"cp":5537.02},{"date":"2024-07-02T04:00:00.000Z","stockId":101000000006472,"cp":5509.01},{"date":"2024-07-01T04:00:00.000Z","stockId":101000000006472,"cp":5475.09},{"date":"2024-06-28T04:00:00.000Z","stockId":101000000006472,"cp":5460.48},{"date":"2024-06-27T04:00:00.000Z","stockId":101000000006472,"cp":5482.87},{"date":"2024-06-26T04:00:00.000Z","stockId":101000000006472,"cp":5477.9},{"stockId":101000000006472,"date":"2024-06-25T04:00:00.000Z","cp":5469.3},{"stockId":101000000006472,"date":"2024-06-24T04:00:00.000Z","cp":5447.87},{"stockId":101000000006472,"date":"2024-06-21T04:00:00.000Z","cp":5464.62},{"stockId":101000000006472,"date":"2024-06-20T04:00:00.000Z","cp":5473.17},{"stockId":101000000006472,"date":"2024-06-18T04:00:00.000Z","cp":5487.03},{"stockId":101000000006472,"date":"2024-06-17T04:00:00.000Z","cp":5473.23},{"stockId":101000000006472,"date":"2024-06-14T04:00:00.000Z","cp":5431.6},{"stockId":101000000006472,"date":"2024-06-13T04:00:00.000Z","cp":5433.74},{"stockId":101000000006472,"date":"2024-06-12T04:00:00.000Z","cp":5421.03},{"stockId":101000000006472,"date":"2024-06-11T04:00:00.000Z","cp":5375.32},{"stockId":101000000006472,"date":"2024-06-10T04:00:00.000Z","cp":5360.79},{"stockId":101000000006472,"date":"2024-06-07T04:00:00.000Z","cp":5346.99},{"stockId":101000000006472,"date":"2024-06-06T04:00:00.000Z","cp":5352.96},{"stockId":101000000006472,"date":"2024-06-05T04:00:00.000Z","cp":5354.03},{"stockId":101000000006472,"date":"2024-06-04T04:00:00.000Z","cp":5291.34},{"stockId":101000000006472,"date":"2024-06-03T04:00:00.000Z","cp":5283.4},{"stockId":101000000006472,"date":"2024-05-31T04:00:00.000Z","cp":5277.51},{"stockId":101000000006472,"date":"2024-05-30T04:00:00.000Z","cp":5235.48},{"stockId":101000000006472,"date":"2024-05-29T04:00:00.000Z","cp":5266.95},{"stockId":101000000006472,"date":"2024-05-28T04:00:00.000Z","cp":5306.04},{"stockId":101000000006472,"date":"2024-05-24T04:00:00.000Z","cp":5304.72},{"stockId":101000000006472,"date":"2024-05-23T04:00:00.000Z","cp":5267.84},{"stockId":101000000006472,"date":"2024-05-22T04:00:00.000Z","cp":5307.01},{"stockId":101000000006472,"date":"2024-05-21T04:00:00.000Z","cp":5321.41},{"stockId":101000000006472,"date":"2024-05-20T04:00:00.000Z","cp":5308.13},{"stockId":101000000006472,"date":"2024-05-17T04:00:00.000Z","cp":5303.27},{"stockId":101000000006472,"date":"2024-05-16T04:00:00.000Z","cp":5297.1},{"stockId":101000000006472,"date":"2024-05-15T04:00:00.000Z","cp":5308.15},{"stockId":101000000006472,"date":"2024-05-14T04:00:00.000Z","cp":5246.68},{"stockId":101000000006472,"date":"2024-05-13T04:00:00.000Z","cp":5221.42},{"date":"2024-05-10T04:00:00.000Z","stockId":101000000006472,"cp":5222.68},{"date":"2024-05-09T04:00:00.000Z","stockId":101000000006472,"cp":5214.08},{"date":"2024-05-08T04:00:00.000Z","stockId":101000000006472,"cp":5187.67},{"date":"2024-05-07T04:00:00.000Z","stockId":101000000006472,"cp":5187.7},{"date":"2024-05-06T04:00:00.000Z","stockId":101000000006472,"cp":5180.74},{"date":"2024-05-03T04:00:00.000Z","stockId":101000000006472,"cp":5127.79},{"date":"2024-05-02T04:00:00.000Z","stockId":101000000006472,"cp":5064.2},{"date":"2024-05-01T04:00:00.000Z","stockId":101000000006472,"cp":5018.39},{"date":"2024-04-30T04:00:00.000Z","stockId":101000000006472,"cp":5035.69},{"date":"2024-04-29T04:00:00.000Z","stockId":101000000006472,"cp":5116.17},{"date":"2024-04-26T04:00:00.000Z","stockId":101000000006472,"cp":5099.96},{"date":"2024-04-25T04:00:00.000Z","stockId":101000000006472,"cp":5048.42},{"date":"2024-04-24T04:00:00.000Z","stockId":101000000006472,"cp":5071.63},{"date":"2024-04-23T04:00:00.000Z","stockId":101000000006472,"cp":5070.55},{"date":"2024-04-22T04:00:00.000Z","stockId":101000000006472,"cp":5010.6},{"date":"2024-04-19T04:00:00.000Z","stockId":101000000006472,"cp":4967.23},{"date":"2024-04-18T04:00:00.000Z","stockId":101000000006472,"cp":5011.12}],"bondIndexCandlestickList":[],"index":{"_id":101000000006472,"areaCode":"us","market":"us","exchange":"indexsp","currency":"USD","fsTableType":"non_financial","source":"usi","quandlTicker":"SP500","name":"标普500","description":"标普500，简称S＆P，是一种股票市场指数，用于衡量在美国证券交易所上市的500家大公司的股票表现。 它是最常用的股票指数之一，许多人认为它是美国股票市场的最佳代表之一。","launchDate":"1957-03-04T05:00:00.000Z","stockCode":".INX","tickerId":6472,"stockType":"index","lastUpdated":"2024-12-17T07:30:53.172Z","followedNum":8827,"ticker":"SPX","memoNum":93,"constituentsMarkets":["us"],"pinyin":"bp500","deleteStatus":"success","calculationMethod":"free_float_cap"}}