window.pageData = {"fund":{"_id":3000000019292,"name":"浙商汇金中证浙江凤凰行动50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019292","tickerId":19292,"shortName":"浙商之江凤凰联接C","currency":"CNY","fundCollectionId":4000051020000,"inceptionDate":"2023-08-30T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zshjzzzjfhxd50jyxkfszszqtzjjljjj","followedNum":0,"indexId":1000000930758,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930758","tickerId":930758,"name":"凤凰50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51020000","tickerId":51020000,"name":"浙江浙商证券资产管理有限公司"},"managers":[{"name":"周文超","stockType":"fund_manager","stockCode":"db20739097","exchange":"fm","tickerId":262303214310}],"targetFunds":[{"shortName":"之江凤凰","stockType":"fund","stockCode":"512190","exchange":"sh","tickerId":512190}],"hotMetrics":{"fss":{"stockId":3000000019292,"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":263,"f_h_s_a":4882,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019292,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.3470450871205317,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.5771369006254343,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.37356938483547925,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.37656427758816835,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.34804678878834694,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.2506028246641405,"f_p_r_y2_ssc":3465,"f_p_r_y2_ssrp":0.39260969976905313},"fp":{"stockId":3000000019292,"type":"fp","f_p_r_d1":0.00011511453896617674,"f_cagr_p_r_fs":0.18630143798672183,"f_p_r_m1":0.04734498403629672,"f_p_r_m3":0.018506413922706244,"f_p_r_fys":0.09293761781596643,"f_p_r_m6":0.12049438202247287,"f_p_r_y1":0.4656672545561422,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"last_data_date":"2026-04-20T16:00:00.000Z","f_p_r_y2":0.594257577695356},"ff":{"stockId":3000000019292,"type":"ff","f_m_f":9303,"f_m_f_r":0.005,"f_c_f":1860,"f_c_f_r":0.001,"f_m_a_c_f":11163,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000019292,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":2.4931,"f_nv_cr":-0.005663462688948129},"f_as":{"stockId":3000000019292,"type":"f_as","f_tas":150660110.601,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007431,"stockCode":"007431","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-09T16:00:00.000Z","setUpScale":398409000,"market":"a","tickerId":7431,"custody":"中国银行股份有限公司","name":"浙商汇金中证浙江凤凰行动50交易型开放式指数证券投资基金联接基金","shortName":"浙商之江凤凰联接A","fundSecondLevel":"company","__csrcFundId":6409,"fundStatus":"normal","lastUpdated":"2026-04-17T17:12:14.449Z","masterFundFlag":1,"inceptionDate":"2019-07-30T16:00:00.000Z","fundCollectionId":4000051020000,"currency":"CNY","masterFundShortName":"浙商之江凤凰联接","pinyin":"zshjzzzjfhxd50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930758}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000007431,"stockId":601108,"holdings":800,"marketCap":6096,"netValueRatio":0,"quarterlyChange":-0.12614678899082565,"stock":{"stockCode":"601108","exchange":"sh","stockType":"company","tickerId":601108,"name":"财通证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000007431,"stockId":603305,"holdings":200,"marketCap":2926,"netValueRatio":0,"quarterlyChange":-0.09579728059332526,"stock":{"stockCode":"603305","exchange":"sh","stockType":"company","tickerId":603305,"name":"旭升集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000007431,"stockId":600572,"holdings":500,"marketCap":2200,"netValueRatio":0,"quarterlyChange":-0.013452914798206317,"stock":{"stockCode":"600572","exchange":"sh","stockType":"company","tickerId":600572,"name":"康恩贝"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000007431,"stockId":688577,"holdings":11,"marketCap":700,"netValueRatio":0,"quarterlyChange":-0.3428659921536228,"stock":{"stockCode":"688577","tickerId":688577,"exchange":"sh","stockType":"company","name":"浙海德曼"}}]},"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4931},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5073},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5143},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5196},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4964},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4939},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4731},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.45},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4211},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4287},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3668},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3598},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.384},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4016},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3595},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3788},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3773},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3571},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3828},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3468},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3046},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3804},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4014},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4549},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4467},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4788},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5097},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5106},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5165},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5235},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4856},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5077},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4913},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4695},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4837},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5429},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5459},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.555},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5532},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5546},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5123},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5495},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5389},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5229},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.5118},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.488},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4898},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4887},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4509},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4097},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4719},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4924},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4863},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4758},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4861},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4821},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4706},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4478},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.4092},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3967},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3824},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3766},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3784},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3797},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3439},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3207},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3244},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3284},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3052},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2811},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2623},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2787},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2823},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2705},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.259},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2551},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2496},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2302},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2314},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2086},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2285},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2371},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2134},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2386},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2316},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2468},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2297},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2227},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2123},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2007},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2138},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1942},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1692},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1763},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1423},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1394},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2112},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2247},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2264},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2515},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2638},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2874},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2421},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2613},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2747},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2775},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2677},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2233},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2183},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2514},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2558},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2686},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2866},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2509},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2897},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.261},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2333},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2221},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.225},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1916},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.19},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2418},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2549},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.238},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2867},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2874},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.3213},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2699},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2408},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1937},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.2035},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1965},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1449},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1374},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1367},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1294},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1382},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1289},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1278},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1358},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1436},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.107},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1186},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1368},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0988},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0356},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.078},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0855},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1194},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.1083},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0971},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0655},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0754},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0713},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0446},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0173},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0197},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9985},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":2.0041},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9707},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9422},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9659},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9449},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9433},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.933},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9261},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9299},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9244},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9049},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9073},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9014},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9374},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9419},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9368},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9353},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.931},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9065},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.9088},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8982},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8843},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8789},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8712},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8671},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.871},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8748},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8717},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8613},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8627},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8411},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8469},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8552},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8397},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8361},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8182},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8086},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8103},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8133},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8048},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7913},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.776},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7749},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7906},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7928},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7923},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7977},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8176},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8015},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7993},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.8035},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7873},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7889},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7951},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7895},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7724},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7722},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7604},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7502},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.742},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.752},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7566},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7553},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7467},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7338},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.738},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7299},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7424},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7367},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7253},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7199},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7219},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7185},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7082},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6916},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6932},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6837},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6963},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7036},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7066},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7022},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.701},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6814},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6766},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6795},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6823},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.672},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6552},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6518},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6241},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6193},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.618},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7453},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7571},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7514},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7298},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7478},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7572},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7448},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7403},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7384},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7357},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.756},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7675},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7662},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.761},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7577},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7307},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7473},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7476},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7376},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7374},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7398},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7324},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7307},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.718},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7148},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7427},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7379},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7218},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7333},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7262},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7176},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7171},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6988},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7143},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.715},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.722},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7293},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7226},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7147},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7181},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7129},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6943},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7102},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7076},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6969},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.698},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7081},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6989},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6891},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6826},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6736},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6777},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6307},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6402},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6519},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6568},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6556},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6511},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6446},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6641},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7048},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7377},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7388},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.732},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7267},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7315},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7099},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7241},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7169},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.721},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7231},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7371},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7442},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7826},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7666},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7499},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7369},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7395},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7187},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7186},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7334},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7323},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7181},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.697},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7074},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6754},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6814},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6762},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7259},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7335},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7262},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7071},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7226},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7398},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7697},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.771},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7755},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7672},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7853},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.761},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7686},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.742},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7274},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7342},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7247},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7198},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7287},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7075},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7023},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7159},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7181},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7054},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6936},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6594},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6753},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6675},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7054},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.667},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6991},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6735},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7846},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.7298},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6185},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5707},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5166},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5035},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.461},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4531},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4446},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4325},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4297},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.433},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4409},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.447},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4462},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4605},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4824},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4786},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4863},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4747},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4941},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4813},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4755},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4788},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4984},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4947},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4966},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5079},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5139},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5297},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5333},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5281},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5195},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5246},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5214},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5281},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5406},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5208},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5193},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.508},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5445},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.553},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5559},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5116},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5165},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5121},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4974},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.4937},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5093},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5452},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5557},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5514},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.553},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5645},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5644},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5701},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5723},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5361},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5374},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5104},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5346},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5356},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5542},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5664},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5777},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5508},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5508},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.545},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5649},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5497},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5335},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5623},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5536},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5758},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5834},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5782},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5859},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5795},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5934},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5911},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5955},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5937},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6014},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6236},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.603},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6085},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6163},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6264},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6277},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.642},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6255},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6346},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.648},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6572},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6647},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6704},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6616},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6659},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6671},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6653},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6471},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.636},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6139},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6285},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6317},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.6002},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5958},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5723},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5571},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5533},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019292,"lxr_nv_fc":1.5479}],"indexCandlestickList":[{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930758,"cp":8801.0634},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930758,"cp":8856.77},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930758,"cp":8883.82},{"stockId":1000000930758,"date":"2026-04-15T16:00:00.000Z","cp":8905.7},{"stockId":1000000930758,"date":"2026-04-14T16:00:00.000Z","cp":8814.05},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930758,"cp":8804.12},{"stockId":1000000930758,"date":"2026-04-12T16:00:00.000Z","cp":8720.95},{"stockId":1000000930758,"date":"2026-04-09T16:00:00.000Z","cp":8627.93},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930758,"cp":8513.23},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930758,"cp":8543.94},{"stockId":1000000930758,"date":"2026-04-06T16:00:00.000Z","cp":8299.73},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930758,"cp":8270.39},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930758,"cp":8367.05},{"stockId":1000000930758,"date":"2026-03-31T16:00:00.000Z","cp":8438.07},{"stockId":1000000930758,"date":"2026-03-30T16:00:00.000Z","cp":8270.51},{"stockId":1000000930758,"date":"2026-03-29T16:00:00.000Z","cp":8345.47},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930758,"cp":8338.96},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930758,"cp":8257.81},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930758,"cp":8357.59},{"stockId":1000000930758,"date":"2026-03-23T16:00:00.000Z","cp":8217.86},{"stockId":1000000930758,"date":"2026-03-22T16:00:00.000Z","cp":8053.62},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930758,"cp":8350.33},{"stockId":1000000930758,"date":"2026-03-18T16:00:00.000Z","cp":8432.84},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930758,"cp":8642.71},{"stockId":1000000930758,"date":"2026-03-16T16:00:00.000Z","cp":8610.05},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930758,"cp":8736.13},{"stockId":1000000930758,"date":"2026-03-12T16:00:00.000Z","cp":8857.02},{"stockId":1000000930758,"date":"2026-03-11T16:00:00.000Z","cp":8860.46},{"stockId":1000000930758,"date":"2026-03-10T16:00:00.000Z","cp":8883.44},{"stockId":1000000930758,"date":"2026-03-09T16:00:00.000Z","cp":8911.61},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930758,"cp":8760.54},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930758,"cp":8847.25},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930758,"cp":8779.46},{"stockId":1000000930758,"date":"2026-03-03T16:00:00.000Z","cp":8692.68},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930758,"cp":8752.5},{"stockId":1000000930758,"date":"2026-03-01T16:00:00.000Z","cp":9020.67},{"stockId":1000000930758,"date":"2026-02-26T16:00:00.000Z","cp":9031.5},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930758,"cp":9068.27},{"stockId":1000000930758,"date":"2026-02-24T16:00:00.000Z","cp":9060.89},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930758,"cp":9065.78},{"stockId":1000000930758,"date":"2026-02-12T16:00:00.000Z","cp":8885.19},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930758,"cp":9044.87},{"stockId":1000000930758,"date":"2026-02-10T16:00:00.000Z","cp":9003.16},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930758,"cp":8940.29},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930758,"cp":8896.86},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930758,"cp":8801.99},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930758,"cp":8809.15},{"stockId":1000000930758,"date":"2026-02-03T16:00:00.000Z","cp":8806.19},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930758,"cp":8646.41},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930758,"cp":8477.83},{"stockId":1000000930758,"date":"2026-01-29T16:00:00.000Z","cp":8732.24},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930758,"cp":8819.05},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930758,"cp":8790.95},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930758,"cp":8748.76},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930758,"cp":8790},{"stockId":1000000930758,"date":"2026-01-22T16:00:00.000Z","cp":8773.81},{"stockId":1000000930758,"date":"2026-01-21T16:00:00.000Z","cp":8721.51},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930758,"cp":8625.78},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930758,"cp":8476.04},{"stockId":1000000930758,"date":"2026-01-18T16:00:00.000Z","cp":8420.15},{"stockId":1000000930758,"date":"2026-01-15T16:00:00.000Z","cp":8364.14},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000930758,"cp":8360.48},{"stockId":1000000930758,"date":"2026-01-13T16:00:00.000Z","cp":8333.71},{"stockId":1000000930758,"date":"2026-01-12T16:00:00.000Z","cp":8341.97},{"stockId":1000000930758,"date":"2026-01-11T16:00:00.000Z","cp":8345.44},{"stockId":1000000930758,"date":"2026-01-08T16:00:00.000Z","cp":8205.22},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930758,"cp":8113.2},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930758,"cp":8123.87},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930758,"cp":8137.79},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930758,"cp":8060.7},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930758,"cp":7966.13},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930758,"cp":7945.43},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930758,"cp":7886.49},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930758,"cp":7949.95},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930758,"cp":7963.16},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930758,"cp":7914.88},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930758,"cp":7873.29},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930758,"cp":7858.88},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930758,"cp":7836.91},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930758,"cp":7762.19},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930758,"cp":7763.86},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930758,"cp":7671.02},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930758,"cp":7757.29},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930758,"cp":7786.4},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930758,"cp":7688.15},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930758,"cp":7792.05},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930758,"cp":7757.08},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930758,"cp":7838.2},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930758,"cp":7767.88},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930758,"cp":7739.69},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930758,"cp":7698.1167},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930758,"cp":7650.9455},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930758,"cp":7703.4},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930758,"cp":7624.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930758,"cp":7524.74},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930758,"cp":7546.84},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930758,"cp":7552.48},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930758,"cp":7419.11},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930758,"cp":7407.43},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930758,"cp":7688.61},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930758,"cp":7740.76},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930758,"cp":7747.37},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930758,"cp":7860.44},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930758,"cp":7907.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930758,"cp":7999.63},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930758,"cp":7820.96},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930758,"cp":7895.5},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930758,"cp":7947.78},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930758,"cp":7958.9},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930758,"cp":7920.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930758,"cp":7744.72},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930758,"cp":7730.36},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930758,"cp":7862.58},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930758,"cp":7881.18},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930758,"cp":7932.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930758,"cp":8010.19},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930758,"cp":7867.68},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930758,"cp":8022.08},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930758,"cp":7907.26},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930758,"cp":7796.98},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930758,"cp":7752.98},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930758,"cp":7764.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930758,"cp":7632.17},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930758,"cp":7627.59},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930758,"cp":7831.57},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930758,"cp":7884.81},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930758,"cp":7823.16},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930758,"cp":8022.65},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930758,"cp":8017.35},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930758,"cp":8163.84},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930758,"cp":7957.27},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930758,"cp":7839.06},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930758,"cp":7648},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930758,"cp":7684.87},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930758,"cp":7656.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930758,"cp":7449.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930758,"cp":7420.76},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930758,"cp":7416.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930758,"cp":7386.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930758,"cp":7420.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930758,"cp":7384.08},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930758,"cp":7379.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930758,"cp":7412.51},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930758,"cp":7442.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930758,"cp":7298.98},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930758,"cp":7344.69},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930758,"cp":7415.62},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930758,"cp":7262.43},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930758,"cp":7017.05},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930758,"cp":7158.16},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930758,"cp":7187.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930758,"cp":7319.23},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930758,"cp":7275.48},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930758,"cp":7234.99},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930758,"cp":7110.64},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930758,"cp":7147.62},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930758,"cp":7131.47},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930758,"cp":7026.41},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930758,"cp":6921.77},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930758,"cp":6930.93},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930758,"cp":6848.08},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930758,"cp":6870.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930758,"cp":6744.13},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930758,"cp":6635.23},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930758,"cp":6725.36},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930758,"cp":6645.23},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930758,"cp":6639.08},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930758,"cp":6599.23},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930758,"cp":6572.65},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930758,"cp":6586.96},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930758,"cp":6566.06},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930758,"cp":6491.55},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930758,"cp":6499.85},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930758,"cp":6476.44},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930758,"cp":6615},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930758,"cp":6631.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930758,"cp":6612.95},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930758,"cp":6605.53},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930758,"cp":6589.48},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930758,"cp":6496.37},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930758,"cp":6504.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930758,"cp":6465.57},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930758,"cp":6423.28},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930758,"cp":6401.45},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930758,"cp":6379.84},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930758,"cp":6366.32},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930758,"cp":6381.99},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930758,"cp":6395.13},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930758,"cp":6385.06},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930758,"cp":6345.31},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930758,"cp":6350.21},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930758,"cp":6267.74},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930758,"cp":6288.73},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930758,"cp":6327.39},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930758,"cp":6268.57},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930758,"cp":6254.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930758,"cp":6186.75},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930758,"cp":6149.95},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930758,"cp":6155.98},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930758,"cp":6167.56},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930758,"cp":6134.89},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930758,"cp":6083.43},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930758,"cp":6025.49},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930758,"cp":6020.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930758,"cp":6083.2},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930758,"cp":6092.49},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930758,"cp":6090.92},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930758,"cp":6101.23},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930758,"cp":6174.03},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930758,"cp":6112.82},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930758,"cp":6104.97},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930758,"cp":6121.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930758,"cp":6058.96},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930758,"cp":6075.93},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930758,"cp":6113.92},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930758,"cp":6092.99},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930758,"cp":6028.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930758,"cp":6032.59},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930758,"cp":5994.1},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930758,"cp":5958.22},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930758,"cp":5936.81},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930758,"cp":5985.26},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930758,"cp":6005.3069},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930758,"cp":6002.7887},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930758,"cp":5972.2339},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930758,"cp":5922.4881},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930758,"cp":5940.3366},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930758,"cp":5907.6071},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930758,"cp":5956.0455},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930758,"cp":5935.4603},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930758,"cp":5891.68},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930758,"cp":5870.41},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930758,"cp":5888.34},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930758,"cp":5876.7},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930758,"cp":5837.6},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930758,"cp":5772.81},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930758,"cp":5775.42},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930758,"cp":5739.24},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930758,"cp":5786.49},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930758,"cp":5814.39},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930758,"cp":5825.22},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930758,"cp":5804.02},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930758,"cp":5798.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930758,"cp":5718.79},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930758,"cp":5701.57},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930758,"cp":5713.61},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930758,"cp":5726.49},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930758,"cp":5686.23},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930758,"cp":5620.47},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930758,"cp":5607.58},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930758,"cp":5500.31},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930758,"cp":5481.37},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930758,"cp":5476.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930758,"cp":5964.47},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930758,"cp":6008.87},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930758,"cp":5987.09},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930758,"cp":5904.06},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930758,"cp":5972.22},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930758,"cp":6008.02},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930758,"cp":5959.96},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930758,"cp":5942.14},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930758,"cp":5935.33},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930758,"cp":5925.16},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930758,"cp":6002.12},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930758,"cp":6045.47},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930758,"cp":6040.17},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930758,"cp":6020.55},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930758,"cp":6008.1},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930758,"cp":5905.37},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930758,"cp":5968.09},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930758,"cp":5968.98},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930758,"cp":5930.58},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930758,"cp":5929.06},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930758,"cp":5938.07},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930758,"cp":5909.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930758,"cp":5902.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930758,"cp":5854.12},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930758,"cp":5845.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930758,"cp":5951.83},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930758,"cp":5934.08},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930758,"cp":5872.86},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930758,"cp":5916.4},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930758,"cp":5888.18},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930758,"cp":5854.23},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930758,"cp":5851.87},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930758,"cp":5783.1},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930758,"cp":5841.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930758,"cp":5843.47},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930758,"cp":5869.48},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930758,"cp":5896.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930758,"cp":5871.21},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930758,"cp":5841.2},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930758,"cp":5853.75},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930758,"cp":5833.71},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930758,"cp":5762.46},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930758,"cp":5817.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930758,"cp":5806.38},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930758,"cp":5765.67},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930758,"cp":5769.69},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930758,"cp":5807.57},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930758,"cp":5772.94},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930758,"cp":5735.24},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930758,"cp":5709.96},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930758,"cp":5675.85},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930758,"cp":5691.4},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930758,"cp":5513.16},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930758,"cp":5548.52},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930758,"cp":5592.5},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930758,"cp":5610.96},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930758,"cp":5605.21},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930758,"cp":5588.45},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930758,"cp":5562.57},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930758,"cp":5637.94},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930758,"cp":5792.95},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930758,"cp":5915.71},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930758,"cp":5919.66},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930758,"cp":5893.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930758,"cp":5872.32},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930758,"cp":5890.72},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930758,"cp":5806.16},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930758,"cp":5861.46},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930758,"cp":5834.25},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930758,"cp":5849.1794},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930758,"cp":5848.8287},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930758,"cp":5911.6103},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930758,"cp":5935.0357},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930758,"cp":6072.8663},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930758,"cp":6011.16},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930758,"cp":5947.68},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930758,"cp":5897.35},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930758,"cp":5907.22},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930758,"cp":5826.87},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930758,"cp":5826.92},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930758,"cp":5888.48},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930758,"cp":5884.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930758,"cp":5829.1},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930758,"cp":5747.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930758,"cp":5787.91},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930758,"cp":5665.68},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930758,"cp":5685.33},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930758,"cp":5664.56},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930758,"cp":5857.94},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930758,"cp":5888.22},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930758,"cp":5858.92},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930758,"cp":5783},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930758,"cp":5843.06},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930758,"cp":5910.58},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930758,"cp":6027.26},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930758,"cp":6032.16},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930758,"cp":6049.54},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930758,"cp":6016.83},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930758,"cp":6087.09},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930758,"cp":5992.13},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930758,"cp":6036.6},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930758,"cp":5932.81},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930758,"cp":5875.3},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930758,"cp":5901.74},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930758,"cp":5864.52},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930758,"cp":5844.91},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930758,"cp":5879.58},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930758,"cp":5796.67},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930758,"cp":5778.96},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930758,"cp":5831.34},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930758,"cp":5840.52},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930758,"cp":5791.27},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930758,"cp":5745.47},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930758,"cp":5614.01},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930758,"cp":5676.79},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930758,"cp":5646.13},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930758,"cp":5788.29},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930758,"cp":5641.39},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930758,"cp":5763.96},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930758,"cp":5666.24},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930758,"cp":6090.56},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930758,"cp":5878.35},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930758,"cp":5457.14},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930758,"cp":5280},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930758,"cp":5085.27},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930758,"cp":5040.68},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930758,"cp":4888.31},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930758,"cp":4859.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930758,"cp":4836.1},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930758,"cp":4793.28},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930758,"cp":4782.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930758,"cp":4798.48},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930758,"cp":4826.89},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930758,"cp":4848.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930758,"cp":4845.83},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930758,"cp":4896.92},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930758,"cp":4975.46},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930758,"cp":4965.7},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930758,"cp":4993.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930758,"cp":4951.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930758,"cp":5020.49},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930758,"cp":4974.27},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930758,"cp":4953.49},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930758,"cp":4964.98},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930758,"cp":5036.87},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930758,"cp":5022.81},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930758,"cp":5029.42},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930758,"cp":5071.27},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930758,"cp":5093.43},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930758,"cp":5151.76},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930758,"cp":5164.6},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930758,"cp":5146.97},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930758,"cp":5114.95},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930758,"cp":5133.25},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930758,"cp":5121.72},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930758,"cp":5145.78},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930758,"cp":5191.84},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930758,"cp":5118.28},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930758,"cp":5112.61},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930758,"cp":5070.64},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930758,"cp":5205.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930758,"cp":5236.76},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930758,"cp":5247.22},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930758,"cp":5082.64},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930758,"cp":5100.1},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930758,"cp":5083.39},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930758,"cp":5029.07},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930758,"cp":5022.67},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930758,"cp":5078.75},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930758,"cp":5193.36},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930758,"cp":5231.35},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930758,"cp":5215.37},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930758,"cp":5221.01},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930758,"cp":5263.66},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930758,"cp":5263.41},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930758,"cp":5284.7},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930758,"cp":5293.22},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930758,"cp":5179.58},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930758,"cp":5184.32},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930758,"cp":5084.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930758,"cp":5173.99},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930758,"cp":5177.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930758,"cp":5247.25},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930758,"cp":5298.94},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930758,"cp":5341.37},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930758,"cp":5225.24},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930758,"cp":5196.85},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000930758,"cp":5263.92},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000930758,"cp":5235.43},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000930758,"cp":5187.39},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000930758,"cp":5292.23},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000930758,"cp":5259.99},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000930758,"cp":5342.57},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000930758,"cp":5371.56},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000930758,"cp":5355.79},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000930758,"cp":5377.53},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000930758,"cp":5337.63},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000930758,"cp":5389.62},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000930758,"cp":5381.12},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000930758,"cp":5396.86},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000930758,"cp":5406.61},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000930758,"cp":5442.29},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000930758,"cp":5529.72},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000930758,"cp":5454.23},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000930758,"cp":5474.77},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000930758,"cp":5508.93},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000930758,"cp":5557.97},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000930758,"cp":5566.45},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000930758,"cp":5627.55},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000930758,"cp":5565.67},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000930758,"cp":5599.81},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000930758,"cp":5656.17},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000930758,"cp":5696.47},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000930758,"cp":5738.56},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000930758,"cp":5760.31},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000930758,"cp":5726.51},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000930758,"cp":5752.48},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000930758,"cp":5756.78},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000930758,"cp":5749.56},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930758,"cp":5678.56},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930758,"cp":5639.6},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930758,"cp":5553.92},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930758,"cp":5608.75},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930758,"cp":5620.7},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930758,"cp":5499.33},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930758,"cp":5483.45},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930758,"cp":5394.57},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930758,"cp":5336.78},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930758,"cp":5322.47},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930758,"cp":5302.45}],"bondIndexCandlestickList":[],"index":{"_id":1000000930758,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930758","csiCode":"930758","tickerId":930758,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"凤凰50","followedNum":59,"lastUpdated":"2024-12-10T01:10:31.448Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930758factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175435-930758_Index_Methodology_cn.pdf","basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证浙江凤凰行动50指数从沪深市场的浙江省上市公司证券中选取50只盈利增速高、股息率高且市盈率低的证券作为指数样本，以反映沪深市场浙江省内高分红和高成长的上市公司证券的整体表现。","fullName":"中证浙江凤凰行动50指数","launchDate":"2018-11-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"area","series":"strategy","totalReturnIndexId":1000001720758,"pinyin":"fh50","hotSpots":["area"],"memoNum":3}}