window.pageData = {"fund":{"_id":3000000020113,"stockCode":"020113","masterFundShortName":"易方达中证沪港深500ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":20113,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达中证沪港深500ETF联接发起式A","inceptionDate":"2024-01-04T16:00:00.000Z","name":"易方达中证沪港深500交易型开放式指数证券投资基金发起式联接基金","setUpAssetScale":10051086.93,"setUpDate":"2024-01-03T16:00:00.000Z","setUpShares":10051086.93,"pinyin":"yfdzzhgs500jyxkfszszqtzjjfqsljjj","followedNum":5,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730455,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"name":"沪港深500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘越洲","stockType":"fund_manager","stockCode":"j101020380","exchange":"fm","tickerId":122526250100}],"targetFunds":[{"shortName":"易方达中证沪港深500ETF(517010)","stockType":"fund","stockCode":"517010","exchange":"sh","tickerId":517010}],"hotMetrics":{"fss":{"stockId":3000000020113,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6186,"f_ind_h_s_r":0.3814,"f_h_a":646,"f_h_s_a":68911,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.09350000000000003,"f_ins_h_s_r_c_hy":-0.09349999999999992,"f_ind_h_s_r_c_1y":0.14120000000000002,"f_ins_h_s_r_c_1y":-0.1412},"fpr":{"stockId":3000000020113,"type":"fpr","f_p_r_fys_ssc":1364,"f_p_r_fys_ssrp":0.8782098312545855,"f_p_r_m1_ssc":1507,"f_p_r_m1_ssrp":0.8605577689243028,"f_p_r_m3_ssc":1434,"f_p_r_m3_ssrp":0.8304256803907886,"f_p_r_m6_ssc":1330,"f_p_r_m6_ssrp":0.8931527464258842,"f_p_r_y1_ssc":1145,"f_p_r_y1_ssrp":0.5445804195804196,"f_cagr_p_r_fs_ssc":1493,"f_cagr_p_r_fs_ssrp":0.11327077747989277,"f_p_r_y2_ssc":964,"f_p_r_y2_ssrp":0.3032191069574247},"fp":{"stockId":3000000020113,"type":"fp","f_cagr_p_r_fs":0.16873507640872099,"f_p_r_d1":-0.010376429599333492,"f_p_r_m1":-0.05692158760890631,"f_cagr_p_r_fs_sic":11,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1_sic":11,"f_p_r_m1_sirp":0.9,"f_p_r_m3":-0.02748569146812241,"f_p_r_m3_sic":11,"f_p_r_m3_sirp":0.9,"f_p_r_m6":-0.014898206822165139,"f_p_r_m6_sic":11,"f_p_r_m6_sirp":0.7,"f_p_r_fys":-0.022607183465989,"f_p_r_fys_sic":11,"f_p_r_fys_sirp":0.9,"f_p_r_y1":0.11218509780044239,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":0.7,"last_data_date":"2026-06-10T16:00:00.000Z","f_p_r_y2":0.34285976842492305},"ff":{"stockId":3000000020113,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":248,"f_m_a_c_f":994,"f_m_f":746,"f_c_fr":0.0005,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000020113,"type":"f_nlacan","f_nv_d":"2026-06-10T16:00:00.000Z","f_nv":1.4613,"f_nv_cr":-0.0059183673469387355},"f_as":{"stockId":3000000020113,"type":"f_as","f_tas":39063839.9103,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020114,"name":"易方达中证沪港深500交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020114","tickerId":20114,"shortName":"易方达中证沪港深500ETF联接发起式C","currency":"CNY","__csrcFundId":13500,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:12:56.083Z","inceptionDate":"2024-01-04T16:00:00.000Z","setUpAssetScale":50,"setUpDate":"2024-01-03T16:00:00.000Z","setUpShares":50,"pinyin":"yfdzzhgs500jyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000001730455}]},"netValueList":[{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4613},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.47},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4827},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4688},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4935},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5163},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5294},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5343},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5045},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5075},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5094},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5153},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5289},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5245},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5113},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4957},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5153},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5181},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5103},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5204},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5398},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5548},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5446},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5495},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5352},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5468},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5321},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5088},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5168},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4971},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5061},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5081},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5088},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5186},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5197},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5165},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.506},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5115},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4911},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4912},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4774},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4822},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4671},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4755},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4289},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4291},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.435},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4498},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4253},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4333},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4406},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4339},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4546},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4367},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4109},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4562},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4662},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4943},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4873},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.495},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4863},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4963},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5026},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4998},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.475},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4892},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4764},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4697},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4888},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5122},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.524},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5209},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5327},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5246},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5173},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5391},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5428},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5437},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5408},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5162},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5288},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5329},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5292},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.519},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5528},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5768},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5691},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5514},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5416},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5418},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5416},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5404},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5356},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5412},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5488},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5529},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5536},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5496},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5484},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5328},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5273},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5416},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5496},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5287},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4951},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5042},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4985},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5069},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5044},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5033},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5002},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5001},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.489},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4807},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4851},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.465},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4845},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4999},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4834},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4911},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4896},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4999},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5005},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4911},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4848},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4962},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4983},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4861},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4854},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4871},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4826},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4712},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4599},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4947},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4988},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4988},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5156},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5251},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5512},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5367},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5328},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5383},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5246},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5341},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5082},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5068},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5184},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5117},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5346},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5409},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.531},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5382},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5197},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5041},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4969},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5056},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4889},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4691},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5032},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5028},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4789},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.502},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5154},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5452},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5351},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5258},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5014},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5171},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5137},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4938},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4994},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4998},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4988},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5161},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4996},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.5014},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4976},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4932},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4765},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4687},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4658},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4566},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4292},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4649},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4747},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4836},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4631},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4556},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4483},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4674},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4759},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4505},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4285},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4284},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4176},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4202},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.416},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4137},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.4154},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3933},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3889},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3832},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3898},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3864},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3823},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3726},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3649},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3775},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.396},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3986},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3974},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3902},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3999},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3901},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3797},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3715},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3633},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3512},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3454},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3484},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3367},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3335},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3297},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3227},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3299},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3179},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3204},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3213},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3196},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3168},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3159},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3184},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3231},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3287},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3118},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2933},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2875},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2798},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2971},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3019},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3044},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2983},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3067},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3139},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3037},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3075},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2963},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2983},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2912},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2834},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2771},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2886},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2768},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.281},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2811},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.293},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2971},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3036},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2968},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2861},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2891},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2967},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3068},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2865},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2969},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2734},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2727},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2669},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2657},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2454},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2425},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2432},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2442},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2418},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2456},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.231},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.225},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2224},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2224},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.215},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2234},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2219},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2064},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1993},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1801},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1693},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1519},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2742},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2871},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2876},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2835},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2963},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.302},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2973},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2955},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3092},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3016},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3244},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3436},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3439},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3272},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3246},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2967},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3028},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.309},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3066},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3203},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3261},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2962},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2793},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2807},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2782},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.31},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3105},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2867},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3015},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.3079},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2757},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2866},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2828},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2798},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2759},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2503},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2532},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2326},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.241},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2308},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.216},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2011},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1928},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1917},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.178},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1784},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1911},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.188},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1769},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.174},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1679},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1708},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1448},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1511},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1634},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1655},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1712},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1732},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1767},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1829},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2118},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2228},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2204},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2218},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.221},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2209},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2073},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2046},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2072},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.208},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2006},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2009},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.209},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.235},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.223},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2274},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2252},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2161},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2004},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2048},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2097},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2036},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1949},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1859},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1971},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1751},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.177},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.183},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.213},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2158},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2117},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2039},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2055},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2191},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2398},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2353},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2542},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2547},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2677},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2333},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.245},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2178},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2062},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2018},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2039},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2156},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2212},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2191},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2138},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2263},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2173},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2106},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2173},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1754},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1875},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1902},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2231},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2135},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2329},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.213},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2715},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.2353},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1733},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.1343},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0914},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0815},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0429},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.042},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.039},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0275},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0199},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0202},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0202},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0233},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.023},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0335},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0386},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.038},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0451},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.044},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0577},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0486},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0472},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0548},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0548},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.052},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.05},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0474},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0511},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0567},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0529},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0467},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0412},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0474},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0437},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0439},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0423},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0403},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0354},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0369},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0479},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0611},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0657},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0447},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0534},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0529},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0493},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0597},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0669},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0834},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.082},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0863},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0823},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.083},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0852},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0906},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.08},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0651},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.068},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0599},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.069},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0758},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0771},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0732},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0737},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0705},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0705},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.069},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0805},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0766},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0789},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0829},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0899},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0962},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0877},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.086},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.087},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020113,"lxr_nv_fc":1.0865}],"indexCandlestickList":[{"stockId":1000001730455,"date":"2026-06-10T16:00:00.000Z","cp":2575.46},{"date":"2026-06-09T16:00:00.000Z","stockId":1000001730455,"cp":2591.79},{"date":"2026-06-08T16:00:00.000Z","stockId":1000001730455,"cp":2617.27},{"stockId":1000001730455,"date":"2026-06-07T16:00:00.000Z","cp":2592.2226},{"stockId":1000001730455,"date":"2026-06-04T16:00:00.000Z","cp":2636.8982},{"date":"2026-06-03T16:00:00.000Z","stockId":1000001730455,"cp":2680.8328},{"stockId":1000001730455,"date":"2026-06-02T16:00:00.000Z","cp":2705.2155},{"stockId":1000001730455,"date":"2026-06-01T16:00:00.000Z","cp":2712.877},{"date":"2026-05-31T16:00:00.000Z","stockId":1000001730455,"cp":2659.0165},{"stockId":1000001730455,"date":"2026-05-28T16:00:00.000Z","cp":2665.0201},{"stockId":1000001730455,"date":"2026-05-27T16:00:00.000Z","cp":2670.0314},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001730455,"cp":2681.8183},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001730455,"cp":2708.4392},{"stockId":1000001730455,"date":"2026-05-24T16:00:00.000Z","cp":2699.5168},{"stockId":1000001730455,"date":"2026-05-21T16:00:00.000Z","cp":2675.8417},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001730455,"cp":2647.9879},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001730455,"cp":2685.5565},{"stockId":1000001730455,"date":"2026-05-18T16:00:00.000Z","cp":2691.3919},{"stockId":1000001730455,"date":"2026-05-17T16:00:00.000Z","cp":2675.6138},{"stockId":1000001730455,"date":"2026-05-14T16:00:00.000Z","cp":2695.4016},{"stockId":1000001730455,"date":"2026-05-13T16:00:00.000Z","cp":2729.2607},{"stockId":1000001730455,"date":"2026-05-12T16:00:00.000Z","cp":2758.8162},{"date":"2026-05-11T16:00:00.000Z","stockId":1000001730455,"cp":2741.7946},{"date":"2026-05-10T16:00:00.000Z","stockId":1000001730455,"cp":2749.6087},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730455,"cp":2724.6472},{"stockId":1000001730455,"date":"2026-05-06T16:00:00.000Z","cp":2746.2648},{"date":"2026-05-05T16:00:00.000Z","stockId":1000001730455,"cp":2719.2051},{"stockId":1000001730455,"date":"2026-05-04T16:00:00.000Z","cp":2683.33},{"stockId":1000001730455,"date":"2026-05-03T16:00:00.000Z","cp":2694.08},{"stockId":1000001730455,"date":"2026-04-29T16:00:00.000Z","cp":2679.1126},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730455,"cp":2694.0041},{"stockId":1000001730455,"date":"2026-04-27T16:00:00.000Z","cp":2658.9576},{"stockId":1000001730455,"date":"2026-04-26T16:00:00.000Z","cp":2673.3653},{"date":"2026-04-23T16:00:00.000Z","stockId":1000001730455,"cp":2677.3894},{"date":"2026-04-22T16:00:00.000Z","stockId":1000001730455,"cp":2679.5226},{"date":"2026-04-21T16:00:00.000Z","stockId":1000001730455,"cp":2696.3159},{"stockId":1000001730455,"date":"2026-04-20T16:00:00.000Z","cp":2699.4425},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730455,"cp":2692.5358},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730455,"cp":2674.2981},{"date":"2026-04-15T16:00:00.000Z","stockId":1000001730455,"cp":2683.9169},{"date":"2026-04-14T16:00:00.000Z","stockId":1000001730455,"cp":2645.9356},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730455,"cp":2645.9415},{"date":"2026-04-12T16:00:00.000Z","stockId":1000001730455,"cp":2622.1497},{"date":"2026-04-09T16:00:00.000Z","stockId":1000001730455,"cp":2630.7712},{"stockId":1000001730455,"date":"2026-04-08T16:00:00.000Z","cp":2603.1902},{"stockId":1000001730455,"date":"2026-04-07T16:00:00.000Z","cp":2616.7406},{"date":"2026-04-06T16:00:00.000Z","stockId":1000001730455,"cp":2534.5273},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730455,"cp":2534.6339},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730455,"cp":2548.9622},{"stockId":1000001730455,"date":"2026-03-31T16:00:00.000Z","cp":2571.2928},{"stockId":1000001730455,"date":"2026-03-30T16:00:00.000Z","cp":2526.827},{"stockId":1000001730455,"date":"2026-03-29T16:00:00.000Z","cp":2542.4928},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730455,"cp":2556.6373},{"stockId":1000001730455,"date":"2026-03-25T16:00:00.000Z","cp":2544.1928},{"stockId":1000001730455,"date":"2026-03-24T16:00:00.000Z","cp":2585.809},{"stockId":1000001730455,"date":"2026-03-23T16:00:00.000Z","cp":2549.4415},{"stockId":1000001730455,"date":"2026-03-22T16:00:00.000Z","cp":2503.2628},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730455,"cp":2585.3897},{"stockId":1000001730455,"date":"2026-03-18T16:00:00.000Z","cp":2606.688},{"stockId":1000001730455,"date":"2026-03-17T16:00:00.000Z","cp":2655.9544},{"date":"2026-03-16T16:00:00.000Z","stockId":1000001730455,"cp":2643.0448},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730455,"cp":2658.9642},{"date":"2026-03-12T16:00:00.000Z","stockId":1000001730455,"cp":2643.6094},{"stockId":1000001730455,"date":"2026-03-11T16:00:00.000Z","cp":2658.904},{"stockId":1000001730455,"date":"2026-03-10T16:00:00.000Z","cp":2672.4036},{"stockId":1000001730455,"date":"2026-03-09T16:00:00.000Z","cp":2666.967},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730455,"cp":2625.1069},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730455,"cp":2650.8121},{"stockId":1000001730455,"date":"2026-03-04T16:00:00.000Z","cp":2627.4576},{"stockId":1000001730455,"date":"2026-03-03T16:00:00.000Z","cp":2612.9319},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730455,"cp":2650.979},{"stockId":1000001730455,"date":"2026-03-01T16:00:00.000Z","cp":2688.402},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730455,"cp":2705.4589},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730455,"cp":2696.5493},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730455,"cp":2722.4052},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730455,"cp":2708.8587},{"date":"2026-02-22T16:00:00.000Z","stockId":1000001730455,"cp":2718.23},{"date":"2026-02-19T16:00:00.000Z","stockId":1000001730455,"cp":2689.08},{"stockId":1000001730455,"date":"2026-02-15T16:00:00.000Z","cp":2702.88},{"stockId":1000001730455,"date":"2026-02-12T16:00:00.000Z","cp":2699.247},{"stockId":1000001730455,"date":"2026-02-11T16:00:00.000Z","cp":2737.0515},{"stockId":1000001730455,"date":"2026-02-10T16:00:00.000Z","cp":2746.6315},{"stockId":1000001730455,"date":"2026-02-09T16:00:00.000Z","cp":2747.3836},{"stockId":1000001730455,"date":"2026-02-08T16:00:00.000Z","cp":2743.845},{"stockId":1000001730455,"date":"2026-02-05T16:00:00.000Z","cp":2698.4691},{"stockId":1000001730455,"date":"2026-02-04T16:00:00.000Z","cp":2723.3156},{"stockId":1000001730455,"date":"2026-02-03T16:00:00.000Z","cp":2731.4878},{"stockId":1000001730455,"date":"2026-02-02T16:00:00.000Z","cp":2722.0202},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730455,"cp":2704.4829},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730455,"cp":2767.2179},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730455,"cp":2809.9386},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730455,"cp":2795.6139},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730455,"cp":2762.4117},{"stockId":1000001730455,"date":"2026-01-25T16:00:00.000Z","cp":2744.6102},{"stockId":1000001730455,"date":"2026-01-22T16:00:00.000Z","cp":2744.7435},{"stockId":1000001730455,"date":"2026-01-21T16:00:00.000Z","cp":2743.1762},{"stockId":1000001730455,"date":"2026-01-20T16:00:00.000Z","cp":2741.4741},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730455,"cp":2731.8875},{"date":"2026-01-18T16:00:00.000Z","stockId":1000001730455,"cp":2742.3551},{"date":"2026-01-15T16:00:00.000Z","stockId":1000001730455,"cp":2755.9231},{"stockId":1000001730455,"date":"2026-01-14T16:00:00.000Z","cp":2765.1436},{"date":"2026-01-13T16:00:00.000Z","stockId":1000001730455,"cp":2767.2657},{"date":"2026-01-12T16:00:00.000Z","stockId":1000001730455,"cp":2759.9769},{"stockId":1000001730455,"date":"2026-01-11T16:00:00.000Z","cp":2757.7596},{"date":"2026-01-08T16:00:00.000Z","stockId":1000001730455,"cp":2729.5915},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730455,"cp":2717.9546},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730455,"cp":2745.6623},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730455,"cp":2759.2001},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730455,"cp":2720.1269},{"date":"2026-01-01T16:00:00.000Z","stockId":1000001730455,"cp":2688.45},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730455,"cp":2657.1784},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730455,"cp":2673.0788},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730455,"cp":2665.675},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730455,"cp":2681.3742},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730455,"cp":2675.7774},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730455,"cp":2674.7191},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730455,"cp":2669.6283},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730455,"cp":2670.1941},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730455,"cp":2649.8355},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730455,"cp":2634.8283},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730455,"cp":2644.3456},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730455,"cp":2606.315},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730455,"cp":2642.6415},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730455,"cp":2672.4954},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730455,"cp":2641.3121},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730455,"cp":2655.6003},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730455,"cp":2653.5216},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730455,"cp":2673.0501},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730455,"cp":2673.9234},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730455,"cp":2656.6465},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730455,"cp":2644.381},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730455,"cp":2667.1305},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730455,"cp":2672.1327},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730455,"cp":2649.1749},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730455,"cp":2649.0991},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730455,"cp":2651.2445},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730455,"cp":2645.7244},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730455,"cp":2625.0537},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730455,"cp":2602.5371},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730455,"cp":2670.2795},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730455,"cp":2675.6277},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730455,"cp":2675.523},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730455,"cp":2708.2107},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730455,"cp":2724.9721},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730455,"cp":2773.4854},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730455,"cp":2750.26},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730455,"cp":2742.9687},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730455,"cp":2753.2728},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730455,"cp":2727.6885},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730455,"cp":2745.37},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730455,"cp":2697.2664},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730455,"cp":2695.2989},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730455,"cp":2716.0158},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730455,"cp":2701.8623},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730455,"cp":2744.8697},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730455,"cp":2755.4545},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730455,"cp":2736.4555},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730455,"cp":2752.1968},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730455,"cp":2718.26},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730455,"cp":2689.5526},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730455,"cp":2675.9269},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730455,"cp":2691.6515},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730455,"cp":2660.4379},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730455,"cp":2623.9328},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730455,"cp":2688.0909},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730455,"cp":2686.0628},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730455,"cp":2644.4976},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730455,"cp":2687.1131},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730455,"cp":2710.0941},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730455,"cp":2765.9663},{"date":"2025-10-07T16:00:00.000Z","stockId":1000001730455,"cp":2747.52},{"date":"2025-10-05T16:00:00.000Z","stockId":1000001730455,"cp":2754.02},{"date":"2025-10-02T16:00:00.000Z","stockId":1000001730455,"cp":2761.35},{"date":"2025-10-01T16:00:00.000Z","stockId":1000001730455,"cp":2767.11},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730455,"cp":2746.9276},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730455,"cp":2728.4489},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730455,"cp":2683.9697},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730455,"cp":2713.1739},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730455,"cp":2706.0214},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730455,"cp":2668.2352},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730455,"cp":2678.3517},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730455,"cp":2677.999},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730455,"cp":2676.1461},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730455,"cp":2710.0681},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730455,"cp":2680.1254},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730455,"cp":2685.2669},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730455,"cp":2678.4362},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730455,"cp":2669.6151},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730455,"cp":2639.3181},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730455,"cp":2625.159},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730455,"cp":2620.7999},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730455,"cp":2606.608},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730455,"cp":2555.9555},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730455,"cp":2601.5039},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730455,"cp":2619.0664},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730455,"cp":2635.4885},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730455,"cp":2597.0761},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730455,"cp":2583.9048},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730455,"cp":2574.464},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730455,"cp":2609.4587},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730455,"cp":2624.1647},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730455,"cp":2578.1271},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730455,"cp":2537.0922},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730455,"cp":2534.4055},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730455,"cp":2519.0684},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730455,"cp":2522.2696},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730455,"cp":2516.5075},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730455,"cp":2507.8614},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730455,"cp":2511.692},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730455,"cp":2471.4183},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730455,"cp":2462.0338},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730455,"cp":2451.8453},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730455,"cp":2464.4966},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730455,"cp":2458.836},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730455,"cp":2451.6984},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730455,"cp":2429.9036},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730455,"cp":2418.8395},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730455,"cp":2435.4705},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730455,"cp":2472.7748},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730455,"cp":2489.0857},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730455,"cp":2482.5432},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730455,"cp":2468.9853},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730455,"cp":2485.3211},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730455,"cp":2467.8805},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730455,"cp":2450.0003},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730455,"cp":2433.6166},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730455,"cp":2419.244},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730455,"cp":2399.0556},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730455,"cp":2387.1043},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730455,"cp":2393.7019},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730455,"cp":2370.7884},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730455,"cp":2365.3864},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730455,"cp":2360.5715},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730455,"cp":2348.5413},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730455,"cp":2361.0139},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730455,"cp":2339.3823},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730455,"cp":2342.6133},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730455,"cp":2344.3318},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730455,"cp":2342.874},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730455,"cp":2337.3099},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730455,"cp":2335.0016},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730455,"cp":2340.7414},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730455,"cp":2350.4724},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730455,"cp":2362.5364},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730455,"cp":2333.4665},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730455,"cp":2298.8227},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730455,"cp":2288.1508},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730455,"cp":2275.7658},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730455,"cp":2307.2308},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730455,"cp":2316.3726},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730455,"cp":2320.7645},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730455,"cp":2310.0595},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730455,"cp":2326.0611},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730455,"cp":2341.589},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730455,"cp":2324.7303},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730455,"cp":2330.8152},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730455,"cp":2309.811},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730455,"cp":2314.3394},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730455,"cp":2302.3383},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730455,"cp":2288.138},{"date":"2025-06-01T16:00:00.000Z","stockId":1000001730455,"cp":2271.45},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730455,"cp":2276.9153},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730455,"cp":2297.3048},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730455,"cp":2275.9607},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730455,"cp":2285.1148},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730455,"cp":2284.2215},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730455,"cp":2306.3071},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730455,"cp":2317.2528},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730455,"cp":2329.5987},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730455,"cp":2318.901},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730455,"cp":2298.0482},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730455,"cp":2301.3809},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730455,"cp":2317.748},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730455,"cp":2337.2026},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730455,"cp":2298.4825},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730455,"cp":2317.4784},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730455,"cp":2278.4758},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730455,"cp":2275.3148},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730455,"cp":2264.9561},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730455,"cp":2260.49},{"date":"2025-05-01T16:00:00.000Z","stockId":1000001730455,"cp":2247.73},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730455,"cp":2229.1887},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730455,"cp":2223.969},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730455,"cp":2230.3305},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730455,"cp":2230.1028},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730455,"cp":2226.4339},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730455,"cp":2233.1244},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730455,"cp":2208.6715},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730455,"cp":2194.7357},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730455,"cp":2190.5803},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730455,"cp":2190.6272},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730455,"cp":2179.2926},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730455,"cp":2194.596},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730455,"cp":2190.1624},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730455,"cp":2162.9072},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730455,"cp":2151.2793},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730455,"cp":2117.6312},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730455,"cp":2096.4523},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730455,"cp":2062.3829},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730455,"cp":2292.6239},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730455,"cp":2313.5075},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730455,"cp":2313.9809},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730455,"cp":2303.5568},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730455,"cp":2329.6986},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730455,"cp":2340.6072},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730455,"cp":2331.4196},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730455,"cp":2327.522},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730455,"cp":2352.8849},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730455,"cp":2337.4723},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730455,"cp":2379.2227},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730455,"cp":2416.0631},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730455,"cp":2414.6572},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730455,"cp":2384.844},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730455,"cp":2377.5862},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730455,"cp":2327.2146},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730455,"cp":2339.9005},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730455,"cp":2349.3053},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730455,"cp":2350.4502},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730455,"cp":2372.795},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730455,"cp":2384.3518},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730455,"cp":2331.8323},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730455,"cp":2301.8341},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730455,"cp":2305.4765},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730455,"cp":2299.1999},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730455,"cp":2357.7431},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730455,"cp":2357.3299},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730455,"cp":2312.545},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730455,"cp":2337.9333},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730455,"cp":2350.7721},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730455,"cp":2290.4836},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730455,"cp":2314.6783},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730455,"cp":2307.2871},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730455,"cp":2297.5214},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730455,"cp":2291.5377},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730455,"cp":2244.7295},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730455,"cp":2253.3879},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730455,"cp":2213.0194},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730455,"cp":2229.6995},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730455,"cp":2206.9603},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730455,"cp":2179.5695},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730455,"cp":2148.8533},{"date":"2025-02-03T16:00:00.000Z","stockId":1000001730455,"cp":2160.89},{"date":"2025-02-02T16:00:00.000Z","stockId":1000001730455,"cp":2133.95},{"date":"2025-01-27T16:00:00.000Z","stockId":1000001730455,"cp":2132.74},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730455,"cp":2131.9409},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730455,"cp":2127.7381},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730455,"cp":2106.6169},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730455,"cp":2107.7896},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730455,"cp":2131.8898},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730455,"cp":2128.3016},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730455,"cp":2108.4931},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730455,"cp":2102.4512},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730455,"cp":2090.9802},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730455,"cp":2096.0539},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730455,"cp":2047.9278},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730455,"cp":2059.9077},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730455,"cp":2083.5567},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730455,"cp":2087.2776},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730455,"cp":2098.7227},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730455,"cp":2104.3502},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730455,"cp":2107.5242},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730455,"cp":2117.0135},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730455,"cp":2173.2041},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730455,"cp":2193.379},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730455,"cp":2188.9615},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730455,"cp":2190.7548},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730455,"cp":2189.672},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730455,"cp":2190.0931},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730455,"cp":2164.3287},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730455,"cp":2158.0402},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730455,"cp":2164.0763},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730455,"cp":2164.3017},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730455,"cp":2149.7783},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730455,"cp":2150.8208},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730455,"cp":2165.4284},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730455,"cp":2210.986},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730455,"cp":2188.1415},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730455,"cp":2194.0023},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730455,"cp":2194.9175},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730455,"cp":2174.4956},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730455,"cp":2145.3237},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730455,"cp":2153.5352},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730455,"cp":2162.9679},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730455,"cp":2151.4564},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730455,"cp":2129.9067},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730455,"cp":2115.4789},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730455,"cp":2135.5461},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730455,"cp":2095.2687},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730455,"cp":2098.0553},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730455,"cp":2108.1853},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730455,"cp":2164.1676},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730455,"cp":2169.8753},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730455,"cp":2162.1042},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730455,"cp":2147.1507},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730455,"cp":2146.7369},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730455,"cp":2173.1874},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730455,"cp":2210.5889},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730455,"cp":2203.9737},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730455,"cp":2237.0518},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730455,"cp":2239.2777},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730455,"cp":2261.1307},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730455,"cp":2203.3044},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730455,"cp":2219.871},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730455,"cp":2165.4698},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730455,"cp":2146.964},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730455,"cp":2137.5684},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730455,"cp":2141.3239},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730455,"cp":2166.8841},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730455,"cp":2176.0759},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730455,"cp":2173.5298},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730455,"cp":2159.7389},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730455,"cp":2185.7034},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730455,"cp":2167.989},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730455,"cp":2157.5095},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730455,"cp":2165.5943},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730455,"cp":2090.125},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730455,"cp":2112.2123},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730455,"cp":2120.7681},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730455,"cp":2181.409},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730455,"cp":2162.3314},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730455,"cp":2199.5478},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730455,"cp":2163.1395},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730455,"cp":2272.1001},{"date":"2024-10-06T16:00:00.000Z","stockId":1000001730455,"cp":2277},{"date":"2024-10-03T16:00:00.000Z","stockId":1000001730455,"cp":2260.97},{"date":"2024-10-02T16:00:00.000Z","stockId":1000001730455,"cp":2236.13},{"date":"2024-10-01T16:00:00.000Z","stockId":1000001730455,"cp":2247.27},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730455,"cp":2193.6357},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730455,"cp":2069.4132},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730455,"cp":1991.9055},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730455,"cp":1911.0882},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730455,"cp":1891.9396},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730455,"cp":1818.8591},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730455,"cp":1815.0207},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730455,"cp":1807.327},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730455,"cp":1788.6841},{"date":"2024-09-16T16:00:00.000Z","stockId":1000001730455,"cp":1785.02},{"date":"2024-09-15T16:00:00.000Z","stockId":1000001730455,"cp":1775.63},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730455,"cp":1772.0648},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730455,"cp":1773.2203},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730455,"cp":1773.2659},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730455,"cp":1780.9949},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730455,"cp":1780.53},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730455,"cp":1799.4614},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730455,"cp":1810.3698},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730455,"cp":1808.734},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730455,"cp":1824.5788},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730455,"cp":1822.3112},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730455,"cp":1849.4364},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730455,"cp":1830.2473},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730455,"cp":1830.5732},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730455,"cp":1845.6734},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730455,"cp":1845.5765},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730455,"cp":1839.6608},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730455,"cp":1837.022},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730455,"cp":1831.1981},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730455,"cp":1838.8535},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730455,"cp":1849.4664},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730455,"cp":1844.8481},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730455,"cp":1832.4256},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730455,"cp":1820.5225},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730455,"cp":1835.203},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730455,"cp":1829.0153},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730455,"cp":1828.3497},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730455,"cp":1824.2825},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730455,"cp":1823.8151},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730455,"cp":1810.1714},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730455,"cp":1811.9739},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730455,"cp":1841.5972},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730455,"cp":1870.5274},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730455,"cp":1877.5396},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730455,"cp":1838.9609},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730455,"cp":1857.3691},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730455,"cp":1856.0976},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730455,"cp":1847.0605},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730455,"cp":1872.584},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730455,"cp":1887.3228},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730455,"cp":1920.4641},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730455,"cp":1916.5672},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730455,"cp":1925.5568},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730455,"cp":1917.7068},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730455,"cp":1919.9057},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730455,"cp":1925.3423},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730455,"cp":1935.9492},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730455,"cp":1917.0771},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730455,"cp":1889.8247},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730455,"cp":1896.6546},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730455,"cp":1882.1357},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730455,"cp":1902.4291},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730455,"cp":1916.7439},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730455,"cp":1921.6814},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730455,"cp":1915.4409},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730455,"cp":1916.9261},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730455,"cp":1910.9145},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730455,"cp":1908.1163},{"stockId":1000001730455,"date":"2024-06-25T16:00:00.000Z","cp":1933.078},{"stockId":1000001730455,"date":"2024-06-24T16:00:00.000Z","cp":1925.3539},{"stockId":1000001730455,"date":"2024-06-23T16:00:00.000Z","cp":1929.9896},{"stockId":1000001730455,"date":"2024-06-20T16:00:00.000Z","cp":1938.3268},{"stockId":1000001730455,"date":"2024-06-19T16:00:00.000Z","cp":1952.9402},{"stockId":1000001730455,"date":"2024-06-18T16:00:00.000Z","cp":1965.5654},{"stockId":1000001730455,"date":"2024-06-17T16:00:00.000Z","cp":1950.15},{"stockId":1000001730455,"date":"2024-06-16T16:00:00.000Z","cp":1947.04},{"stockId":1000001730455,"date":"2024-06-13T16:00:00.000Z","cp":1948.52},{"stockId":1000001730455,"date":"2024-06-12T16:00:00.000Z","cp":1949.14}],"bondIndexCandlestickList":[],"index":{"_id":1000001730455,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"沪港深500","csiCode":"H30455","constituentsMarkets":["a","h"],"series":"size","launchDate":"2014-11-27T16:00:00.000Z","lastUpdated":"2025-05-21T10:26:49.855Z","followedNum":526,"description":"中证沪港深指数系列包括中证沪港深500指数、中证沪港深互联互通中小综合指数以及中证沪深港互联互通综合指数，该指数系列选取沪港深交易所上市的互联互通范围内上市公司证券作为指数样本，以全面反映沪港深三地上市企业证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30455factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/1100_H30455_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证沪港深500指数","rebalancingFrequency":"semi-annually","hotSpot":"stock_connect","totalReturnIndexId":1000001720455,"memoNum":13,"pinyin":"hgs500","oldStockCodes":null,"hotSpots":["stock_connect"]}}