window.pageData = {"fund":{"_id":3000000021073,"name":"华夏中证智选500成长创新策略交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021073","tickerId":21073,"shortName":"华夏中证智选500成长创新策略ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050030000,"pinyin":"hxzzzx500czcxcljyxkfszszqtzjjfqsljjj","inceptionDate":"2024-04-11T16:00:00.000Z","followedNum":0,"indexId":1000000931590,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931590","tickerId":931590,"name":"500成长创新","rebalancingFrequency":"quarterly"},"managers":[{"name":"荣膺","stockType":"fund_manager","stockCode":"db20385128","exchange":"fm","tickerId":1825156300}],"targetFunds":[{"shortName":"华夏中证智选500成长创新策略ETF","stockType":"fund","stockCode":"159620","exchange":"sz","tickerId":159620}],"hotMetrics":{"fss":{"stockId":3000000021073,"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":164,"f_h_s_a":30067,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.8226,"f_ins_h_s_r_c_1y":-0.8226},"fpr":{"stockId":3000000021073,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.3619047619047619,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.30781222934349556,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.6871548191697844,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.38990738990738993,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.20206008583690988,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.4844366505918457,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.4937106918238994},"fp":{"stockId":3000000021073,"type":"fp","f_p_r_d1":-0.00026260504201702783,"f_cagr_p_r_fs":0.21203216892687649,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_m1":0.0730006537371981,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":1,"f_p_r_m3":-0.03469907861203658,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":1,"f_p_r_m6":0.08482044503194475,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":1,"f_p_r_fys":0.08617647058823485,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":1,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y1":0.34891790704045245,"f_p_r_y2":0.45608674223755585},"ff":{"stockId":3000000021073,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":293,"f_m_a_c_f":1761,"f_m_f":1468,"f_c_fr":0.001,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021073,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.4772,"f_nv_cr":0.0073649754500819675},"f_as":{"stockId":3000000021073,"type":"f_as","f_tas":951007.5344,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021072,"__csrcFundId":13820,"stockCode":"021072","masterFundShortName":"华夏中证智选500成长创新策略ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21072,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-24T17:12:11.830Z","status":"normal","exchange":"jj","shortName":"华夏中证智选500成长创新策略ETF发起式联接A","name":"华夏中证智选500成长创新策略交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050030000,"setUpAssetScale":10760681.17,"setUpDate":"2024-04-08T16:00:00.000Z","setUpShares":10760681.17,"inceptionDate":"2024-04-11T16:00:00.000Z","pinyin":"hxzzzx500czcxcljyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931590}]},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4772},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4664},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4699},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4868},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4719},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4744},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4673},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4574},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4335},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4397},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4256},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4281},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4134},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.421},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3541},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3517},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3596},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3833},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3552},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3786},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3767},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.353},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3741},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3509},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3229},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3789},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3928},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4297},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.418},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4447},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4486},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4661},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4801},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4863},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.453},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4667},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4518},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4459},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4521},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.5145},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.5171},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.507},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.5012},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4825},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4703},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4914},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4751},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4671},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4635},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4408},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4448},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4652},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4669},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4292},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4823},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.5075},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.5287},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.5303},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.5123},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.5287},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.499},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4945},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4762},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4877},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4759},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4688},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4584},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4554},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4798},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4538},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4216},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4289},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4141},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3885},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.36},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3642},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3591},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3661},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3625},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3509},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3406},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3394},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3271},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3188},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3315},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3075},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3238},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3343},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3106},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3187},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3101},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3164},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3072},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2976},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2896},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2919},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.302},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2856},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2749},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2772},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2772},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2659},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2556},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2876},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2979},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2986},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.305},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3168},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3329},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3197},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3209},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3314},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3281},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3399},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3191},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3167},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3391},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3447},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3523},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.378},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3578},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3617},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3466},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3269},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3312},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.345},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3223},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3138},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3505},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3633},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.348},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3834},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3922},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.418},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.4057},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3911},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3741},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3897},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3895},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3478},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3499},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3407},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3409},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3514},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3309},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3258},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3308},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.332},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3008},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3018},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3134},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3033},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2721},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3098},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3243},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3558},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3416},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3401},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3145},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3244},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.321},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.3006},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.281},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2826},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2636},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2697},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2526},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2255},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2398},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2219},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2137},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2062},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2104},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2147},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2046},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1942},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.185},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.187},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2046},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2093},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2022},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.2},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.196},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1847},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1844},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1766},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.166},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.163},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1545},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.154},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1508},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1476},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1405},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1396},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1431},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1315},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1367},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1383},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1335},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1462},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1396},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1254},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1224},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1299},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1137},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0996},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0978},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1046},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1145},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1118},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1176},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1171},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1255},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1256},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.118},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1258},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1176},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1198},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1151},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1072},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1043},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1131},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0997},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0966},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1007},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1006},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1043},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1106},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.11},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1052},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1045},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1029},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1146},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1156},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1175},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1075},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1136},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1085},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1026},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.088},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0879},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.086},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0951},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0953},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0948},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0959},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0962},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0794},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0778},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0757},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0852},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0866},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0807},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0736},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0499},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0344},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.025},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1251},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1457},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1442},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1379},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1456},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1509},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1471},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1505},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1501},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1442},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1542},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1603},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.16},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1499},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.148},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1318},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1429},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1431},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1421},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1424},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1441},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1284},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1243},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.116},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1086},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1348},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1389},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.129},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1419},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1509},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1298},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.123},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1067},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1211},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1218},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1131},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1303},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1213},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1226},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1242},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1149},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0948},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0987},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0988},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0884},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0943},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1004},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0899},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0835},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0672},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0611},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0668},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0355},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0387},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0503},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0517},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.047},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0372},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0381},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0483},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0773},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1005},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0941},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0924},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0834},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0909},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.078},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.087},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0839},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0756},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0677},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.073},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0883},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.108},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1017},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.094},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0869},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0921},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0764},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.075},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0846},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0845},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0745},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0575},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0701},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0507},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0526},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0561},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0943},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0974},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0911},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0709},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0883},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1131},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1427},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1409},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1559},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1393},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1406},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1242},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1279},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1016},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0859},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1018},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0992},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1006},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1108},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1023},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0875},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0962},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0973},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0976},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.083},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0374},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0418},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0509},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.075},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0512},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0892},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0989},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.1639},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0851},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.986},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9418},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9082},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9054},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8717},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8715},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8764},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8716},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8672},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8746},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8785},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8739},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8728},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8797},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.89},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8852},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8869},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8767},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8918},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8787},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8688},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8662},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.872},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8748},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8733},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8789},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8813},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8957},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8916},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8953},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.891},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9032},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9001},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8974},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9008},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9009},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8972},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8877},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9049},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9179},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9246},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.889},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8932},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8987},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8839},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8895},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.8987},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9286},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9302},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.933},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9264},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9366},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.938},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9456},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9503},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9346},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9398},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9249},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9379},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.932},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9438},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.952},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9659},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9536},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9537},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9481},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9671},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.958},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9637},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9823},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.979},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9865},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9982},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.997},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9983},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9965},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9996},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9961},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9952},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":0.9979},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0034},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0142},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0002},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0038},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0034},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0052},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0049},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0157},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0041},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0124},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0283},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0327},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0377},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0372},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0266},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0325},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0419},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0427},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0461},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0473},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0295},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0423},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0446},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000021073,"lxr_nv_fc":1.0291}],"indexCandlestickList":[{"stockId":1000000931590,"date":"2026-04-27T16:00:00.000Z","cp":29347.82},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931590,"cp":29690.89},{"stockId":1000000931590,"date":"2026-04-23T16:00:00.000Z","cp":29457.25},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931590,"cp":29533.94},{"stockId":1000000931590,"date":"2026-04-21T16:00:00.000Z","cp":29900},{"stockId":1000000931590,"date":"2026-04-20T16:00:00.000Z","cp":29585.99},{"stockId":1000000931590,"date":"2026-04-19T16:00:00.000Z","cp":29635.61},{"stockId":1000000931590,"date":"2026-04-16T16:00:00.000Z","cp":29485.25},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931590,"cp":29267.32},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931590,"cp":28763.17},{"stockId":1000000931590,"date":"2026-04-13T16:00:00.000Z","cp":28899.12},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931590,"cp":28603.6},{"stockId":1000000931590,"date":"2026-04-09T16:00:00.000Z","cp":28650.22},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931590,"cp":28342.82},{"stockId":1000000931590,"date":"2026-04-07T16:00:00.000Z","cp":28499.03},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931590,"cp":27090.46},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931590,"cp":27037.01},{"stockId":1000000931590,"date":"2026-04-01T16:00:00.000Z","cp":27207.92},{"stockId":1000000931590,"date":"2026-03-31T16:00:00.000Z","cp":27699.65},{"stockId":1000000931590,"date":"2026-03-30T16:00:00.000Z","cp":27099.8},{"stockId":1000000931590,"date":"2026-03-29T16:00:00.000Z","cp":27594.77},{"stockId":1000000931590,"date":"2026-03-26T16:00:00.000Z","cp":27553.96},{"stockId":1000000931590,"date":"2026-03-25T16:00:00.000Z","cp":27053.45},{"stockId":1000000931590,"date":"2026-03-24T16:00:00.000Z","cp":27496.63},{"stockId":1000000931590,"date":"2026-03-23T16:00:00.000Z","cp":27012.21},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931590,"cp":26420.83},{"stockId":1000000931590,"date":"2026-03-19T16:00:00.000Z","cp":27608.15},{"stockId":1000000931590,"date":"2026-03-18T16:00:00.000Z","cp":27882.48},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931590,"cp":28664.98},{"stockId":1000000931590,"date":"2026-03-16T16:00:00.000Z","cp":28414.57},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931590,"cp":28985.35},{"stockId":1000000931590,"date":"2026-03-12T16:00:00.000Z","cp":29048.97},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931590,"cp":29407.05},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931590,"cp":29707.62},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931590,"cp":29840.76},{"stockId":1000000931590,"date":"2026-03-08T16:00:00.000Z","cp":29120.7},{"stockId":1000000931590,"date":"2026-03-05T16:00:00.000Z","cp":29410.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931590,"cp":29095.09},{"stockId":1000000931590,"date":"2026-03-03T16:00:00.000Z","cp":28966.09},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931590,"cp":29095.19},{"stockId":1000000931590,"date":"2026-03-01T16:00:00.000Z","cp":30398.6},{"stockId":1000000931590,"date":"2026-02-26T16:00:00.000Z","cp":30453.54},{"stockId":1000000931590,"date":"2026-02-25T16:00:00.000Z","cp":30250.46},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931590,"cp":30119.95},{"stockId":1000000931590,"date":"2026-02-23T16:00:00.000Z","cp":29726.19},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931590,"cp":29463.84},{"stockId":1000000931590,"date":"2026-02-11T16:00:00.000Z","cp":29907.17},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931590,"cp":29571.02},{"stockId":1000000931590,"date":"2026-02-09T16:00:00.000Z","cp":29403.1},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931590,"cp":29321.26},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931590,"cp":28839.17},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931590,"cp":28929.71},{"stockId":1000000931590,"date":"2026-02-03T16:00:00.000Z","cp":29361.84},{"stockId":1000000931590,"date":"2026-02-02T16:00:00.000Z","cp":29398.21},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931590,"cp":28609.04},{"stockId":1000000931590,"date":"2026-01-29T16:00:00.000Z","cp":29716.58},{"stockId":1000000931590,"date":"2026-01-28T16:00:00.000Z","cp":30249.7},{"stockId":1000000931590,"date":"2026-01-27T16:00:00.000Z","cp":30708.33},{"stockId":1000000931590,"date":"2026-01-26T16:00:00.000Z","cp":30751.02},{"stockId":1000000931590,"date":"2026-01-25T16:00:00.000Z","cp":30360.51},{"stockId":1000000931590,"date":"2026-01-22T16:00:00.000Z","cp":30704.12},{"stockId":1000000931590,"date":"2026-01-21T16:00:00.000Z","cp":30083.38},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931590,"cp":29985.22},{"stockId":1000000931590,"date":"2026-01-19T16:00:00.000Z","cp":29601.24},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931590,"cp":29849.8},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931590,"cp":29604},{"stockId":1000000931590,"date":"2026-01-14T16:00:00.000Z","cp":29448.81},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931590,"cp":29216.6},{"stockId":1000000931590,"date":"2026-01-12T16:00:00.000Z","cp":29156.17},{"stockId":1000000931590,"date":"2026-01-11T16:00:00.000Z","cp":29683.3},{"stockId":1000000931590,"date":"2026-01-08T16:00:00.000Z","cp":29132.84},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931590,"cp":28450.12},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931590,"cp":28609.04},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931590,"cp":28292.63},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931590,"cp":27755.64},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931590,"cp":27157.56},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931590,"cp":27245.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931590,"cp":27138.62},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931590,"cp":27284.6},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931590,"cp":27211.21},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931590,"cp":26968.55},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931590,"cp":26760.29},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931590,"cp":26730.79},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931590,"cp":26471.96},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931590,"cp":26292.68},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931590,"cp":26576.84},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931590,"cp":26067.17},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931590,"cp":26403.37},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931590,"cp":26623.02},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931590,"cp":26151.5},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931590,"cp":26322.39},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931590,"cp":26138.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931590,"cp":26268.68},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931590,"cp":26075.56},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931590,"cp":25877.09},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931590,"cp":25705.6695},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931590,"cp":25749.8725},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931590,"cp":25965.13},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931590,"cp":25613.77},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931590,"cp":25386.88},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931590,"cp":25434.74},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931590,"cp":25435.71},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931590,"cp":25199.62},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931590,"cp":24977.77},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931590,"cp":25645.65},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931590,"cp":25861.49},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931590,"cp":25878.37},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931590,"cp":25999.07},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931590,"cp":26248.47},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931590,"cp":26590.63},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931590,"cp":26314.26},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931590,"cp":26338.27},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931590,"cp":26560},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931590,"cp":26487.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931590,"cp":26741.58},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931590,"cp":26297.74},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931590,"cp":26249.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931590,"cp":26718.17},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931590,"cp":26834.97},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931590,"cp":26999.3},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931590,"cp":27544.94},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931590,"cp":27119.75},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931590,"cp":27199.63},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931590,"cp":26883.06},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931590,"cp":26468.37},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931590,"cp":26559.88},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931590,"cp":26852.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931590,"cp":26377.27},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931590,"cp":26195.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931590,"cp":26968.93},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931590,"cp":27237.91},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931590,"cp":26922.25},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931590,"cp":27671.7},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931590,"cp":27854.97},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931590,"cp":28390.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931590,"cp":28130.44},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931590,"cp":27826},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931590,"cp":27472.17},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931590,"cp":27803.12},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931590,"cp":27804.58},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931590,"cp":26924.99},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931590,"cp":26962.58},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931590,"cp":26755.31},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931590,"cp":26763.56},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931590,"cp":26981.68},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931590,"cp":26545.47},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931590,"cp":26442.34},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931590,"cp":26534.21},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931590,"cp":26555.21},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931590,"cp":25907.19},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931590,"cp":25930.76},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931590,"cp":26171.66},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931590,"cp":25961.69},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931590,"cp":25316.35},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931590,"cp":26106.53},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931590,"cp":26415.9},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931590,"cp":27074.42},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931590,"cp":26768.6},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931590,"cp":26740.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931590,"cp":26184.22},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931590,"cp":26394.05},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931590,"cp":26322.74},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931590,"cp":25888.21},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931590,"cp":25483.06},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931590,"cp":25513.02},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931590,"cp":25110.5},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931590,"cp":25240.47},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931590,"cp":24880.1},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931590,"cp":24321.98},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931590,"cp":24625.34},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931590,"cp":24249.08},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931590,"cp":24074.43},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931590,"cp":23919.37},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931590,"cp":24017.74},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931590,"cp":24110.35},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931590,"cp":23899.1},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931590,"cp":23679.18},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931590,"cp":23482.76},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931590,"cp":23526.35},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931590,"cp":23896.73},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931590,"cp":23996.14},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931590,"cp":23844.15},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931590,"cp":23804.14},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931590,"cp":23736.89},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931590,"cp":23500.08},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931590,"cp":23492.38},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931590,"cp":23330.43},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931590,"cp":23105.36},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931590,"cp":23043.87},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931590,"cp":22867.68},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931590,"cp":22858.01},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931590,"cp":22797.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931590,"cp":22724.86},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931590,"cp":22588.11},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931590,"cp":22575.59},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931590,"cp":22650.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931590,"cp":22409.45},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931590,"cp":22523.33},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931590,"cp":22561.98},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931590,"cp":22461.81},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931590,"cp":22736.66},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931590,"cp":22594.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931590,"cp":22286.04},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931590,"cp":22234.71},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931590,"cp":22405.37},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931590,"cp":22065.7},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931590,"cp":21770.52},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931590,"cp":21735.53},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931590,"cp":21884.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931590,"cp":22105.2},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931590,"cp":22049.53},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931590,"cp":22177.13},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931590,"cp":22158.29},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931590,"cp":22342.17},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931590,"cp":22354.37},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931590,"cp":22210.07},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931590,"cp":22381.68},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931590,"cp":22210.4},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931590,"cp":22266.61},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931590,"cp":22183.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931590,"cp":22019.81},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931590,"cp":21963.24},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931590,"cp":22167.47},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931590,"cp":21890.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931590,"cp":21827.73},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931590,"cp":21926.35},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931590,"cp":21938.56},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931590,"cp":22024.2548},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931590,"cp":22171.0795},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931590,"cp":22160.8775},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931590,"cp":22062.5635},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931590,"cp":22047.5864},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931590,"cp":22010.3859},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931590,"cp":22257.1666},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931590,"cp":22284.9651},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931590,"cp":22325.42},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931590,"cp":22110.47},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931590,"cp":22240.59},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931590,"cp":22150.66},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931590,"cp":22018.47},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931590,"cp":21711.1},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931590,"cp":21713.11},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931590,"cp":21672.39},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931590,"cp":21868.68},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931590,"cp":21873.96},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931590,"cp":21866.97},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931590,"cp":21890.67},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931590,"cp":21896.14},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931590,"cp":21538.63},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931590,"cp":21503.72},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931590,"cp":21466.42},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931590,"cp":21664.62},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931590,"cp":21685.66},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931590,"cp":21554.97},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931590,"cp":21404.93},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931590,"cp":20903.43},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931590,"cp":20590.4},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931590,"cp":20376.65},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931590,"cp":22483.91},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931590,"cp":22926.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931590,"cp":22894.06},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931590,"cp":22762.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931590,"cp":22921.71},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931590,"cp":23028.52},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931590,"cp":22949.94},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931590,"cp":23026.66},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931590,"cp":23018.45},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931590,"cp":22881.9},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931590,"cp":23087.07},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931590,"cp":23215.5},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931590,"cp":23204.35},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931590,"cp":22986.08},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931590,"cp":22944.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931590,"cp":22593.41},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931590,"cp":22826.14},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931590,"cp":22832.25},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931590,"cp":22817.15},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931590,"cp":22815.91},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931590,"cp":22848.56},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931590,"cp":22523.48},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931590,"cp":22432.59},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931590,"cp":22258.99},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931590,"cp":22097.07},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931590,"cp":22648.37},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931590,"cp":22732.81},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931590,"cp":22519.83},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931590,"cp":22794.75},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931590,"cp":22986.76},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931590,"cp":22539.66},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931590,"cp":22390.02},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931590,"cp":22049.84},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931590,"cp":22352.11},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931590,"cp":22363.35},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931590,"cp":22175.63},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931590,"cp":22549.11},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931590,"cp":22359.52},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931590,"cp":22383.69},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931590,"cp":22424.27},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931590,"cp":22230.44},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931590,"cp":21808.77},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931590,"cp":21888.49},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931590,"cp":21882.44},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931590,"cp":21664.22},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931590,"cp":21792.39},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931590,"cp":21921.41},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931590,"cp":21695.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931590,"cp":21561.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931590,"cp":21209.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931590,"cp":21077.62},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931590,"cp":21195.59},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931590,"cp":20538.67},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931590,"cp":20607.09},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931590,"cp":20848.55},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931590,"cp":20877.57},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931590,"cp":20775.92},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931590,"cp":20568.44},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931590,"cp":20583.51},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931590,"cp":20792.73},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931590,"cp":21398.13},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931590,"cp":21884.51},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931590,"cp":21747.95},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931590,"cp":21713.95},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931590,"cp":21528.23},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931590,"cp":21685.67},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931590,"cp":21415.96},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931590,"cp":21605.51},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931590,"cp":21538},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931590,"cp":21366.2228},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931590,"cp":21196.817},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931590,"cp":21305.7135},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931590,"cp":21625.5381},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931590,"cp":22043.9393},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931590,"cp":21915.72},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931590,"cp":21753.99},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931590,"cp":21613.03},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931590,"cp":21723.51},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931590,"cp":21395.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931590,"cp":21374.98},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931590,"cp":21577.6},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931590,"cp":21575.2549},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931590,"cp":21370.64},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931590,"cp":21010.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931590,"cp":21282.98},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931590,"cp":20869.59},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931590,"cp":20908.73},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931590,"cp":20972.27},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931590,"cp":21782.08},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931590,"cp":21845.36},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931590,"cp":21715.98},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931590,"cp":21283.25},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931590,"cp":21646.32},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931590,"cp":22174.06},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931590,"cp":22801.19},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931590,"cp":22765.21},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931590,"cp":23083.28},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931590,"cp":22725.15},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931590,"cp":22752.41},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931590,"cp":22403.22},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931590,"cp":22485.46},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931590,"cp":21936.79},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931590,"cp":21601.39},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931590,"cp":21940.28},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931590,"cp":21891.65},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931590,"cp":21921.56},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931590,"cp":22137.74},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931590,"cp":21957.46},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931590,"cp":21648.71},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931590,"cp":21831.19},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931590,"cp":21859.84},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931590,"cp":21872.09},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931590,"cp":21547.5},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931590,"cp":20592.27},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931590,"cp":20686.87},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931590,"cp":20881.33},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931590,"cp":21400.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931590,"cp":20889.78},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931590,"cp":21683.27},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931590,"cp":21882.84},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931590,"cp":23270.28},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931590,"cp":21564.12},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931590,"cp":19484.27},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931590,"cp":18564.58},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931590,"cp":17869.6},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931590,"cp":17816.49},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931590,"cp":17114.75},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931590,"cp":17111.03},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931590,"cp":17210.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931590,"cp":17107.69},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931590,"cp":16999.92},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931590,"cp":17153.22},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931590,"cp":17238.19},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931590,"cp":17140.32},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931590,"cp":17121.66},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931590,"cp":17261.91},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931590,"cp":17474.32},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931590,"cp":17372.09},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931590,"cp":17407.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931590,"cp":17193.76},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931590,"cp":17499.6},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931590,"cp":17232.08},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931590,"cp":17027.17},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931590,"cp":16972.26},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931590,"cp":17090.25},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931590,"cp":17147.75},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931590,"cp":17116.73},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931590,"cp":17228.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931590,"cp":17278.64},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931590,"cp":17576.52},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931590,"cp":17487.11},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931590,"cp":17565.34},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931590,"cp":17479.93},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931590,"cp":17737.11},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931590,"cp":17667.46},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931590,"cp":17608.38},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931590,"cp":17675.96},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931590,"cp":17680.39},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931590,"cp":17602.45},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931590,"cp":17397.34},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931590,"cp":17763.84},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931590,"cp":18033.95},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931590,"cp":18174.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931590,"cp":17434.55},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931590,"cp":17521.42},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931590,"cp":17638.95},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931590,"cp":17332.53},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931590,"cp":17449.87},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931590,"cp":17643.18},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931590,"cp":18271.69},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931590,"cp":18300.39},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931590,"cp":18362.82},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931590,"cp":18191.93},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931590,"cp":18408.24},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931590,"cp":18437.4},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931590,"cp":18595.34},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931590,"cp":18693.06},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931590,"cp":18376.04},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931590,"cp":18489.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931590,"cp":18181.59},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931590,"cp":18446.24},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931590,"cp":18335.95},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931590,"cp":18581.74},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931590,"cp":18753.68},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931590,"cp":19052.5},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931590,"cp":18794.01},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931590,"cp":18679.34},{"stockId":1000000931590,"date":"2024-06-25T16:00:00.000Z","cp":19078.82},{"stockId":1000000931590,"date":"2024-06-24T16:00:00.000Z","cp":18907.12},{"stockId":1000000931590,"date":"2024-06-23T16:00:00.000Z","cp":19022.58},{"stockId":1000000931590,"date":"2024-06-20T16:00:00.000Z","cp":19414.4},{"stockId":1000000931590,"date":"2024-06-19T16:00:00.000Z","cp":19351.33},{"stockId":1000000931590,"date":"2024-06-18T16:00:00.000Z","cp":19502.74},{"stockId":1000000931590,"date":"2024-06-17T16:00:00.000Z","cp":19767.75},{"stockId":1000000931590,"date":"2024-06-16T16:00:00.000Z","cp":19744.84},{"stockId":1000000931590,"date":"2024-06-13T16:00:00.000Z","cp":19752.63},{"stockId":1000000931590,"date":"2024-06-12T16:00:00.000Z","cp":19757.91},{"stockId":1000000931590,"date":"2024-06-11T16:00:00.000Z","cp":19834.21},{"stockId":1000000931590,"date":"2024-06-10T16:00:00.000Z","cp":19762.78},{"stockId":1000000931590,"date":"2024-06-06T16:00:00.000Z","cp":19744.78},{"stockId":1000000931590,"date":"2024-06-05T16:00:00.000Z","cp":19812.65},{"stockId":1000000931590,"date":"2024-06-04T16:00:00.000Z","cp":19951.93},{"stockId":1000000931590,"date":"2024-06-03T16:00:00.000Z","cp":20188.59},{"stockId":1000000931590,"date":"2024-06-02T16:00:00.000Z","cp":19892.46},{"stockId":1000000931590,"date":"2024-05-30T16:00:00.000Z","cp":19964.54},{"stockId":1000000931590,"date":"2024-05-29T16:00:00.000Z","cp":19960.9},{"stockId":1000000931590,"date":"2024-05-28T16:00:00.000Z","cp":20016.97},{"stockId":1000000931590,"date":"2024-05-27T16:00:00.000Z","cp":20028.66},{"stockId":1000000931590,"date":"2024-05-26T16:00:00.000Z","cp":20276.12},{"stockId":1000000931590,"date":"2024-05-23T16:00:00.000Z","cp":20019.66},{"stockId":1000000931590,"date":"2024-05-22T16:00:00.000Z","cp":20223.16},{"stockId":1000000931590,"date":"2024-05-21T16:00:00.000Z","cp":20573},{"stockId":1000000931590,"date":"2024-05-20T16:00:00.000Z","cp":20684.64},{"stockId":1000000931590,"date":"2024-05-19T16:00:00.000Z","cp":20799.34},{"stockId":1000000931590,"date":"2024-05-16T16:00:00.000Z","cp":20798.85},{"stockId":1000000931590,"date":"2024-05-15T16:00:00.000Z","cp":20581.14},{"stockId":1000000931590,"date":"2024-05-14T16:00:00.000Z","cp":20730.12},{"stockId":1000000931590,"date":"2024-05-13T16:00:00.000Z","cp":20932.14},{"stockId":1000000931590,"date":"2024-05-12T16:00:00.000Z","cp":20949.17},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931590,"cp":21018.32},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931590,"cp":21048.78},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931590,"cp":20668.2},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931590,"cp":20940.54},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931590,"cp":20987.02},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931590,"cp":20650.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000931590,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931590","csiCode":"931590","tickerId":931590,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"500成长创新","lastUpdated":"2025-01-08T23:14:06.669Z","followedNum":87,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证智选成长创新策略指数系列分别以沪深300、中证500和中证1000为样本空间，采用质量、成长、创新等因子进行选样和加权，旨在为投资者提供基于宽基指数的多因子策略投资工具。","fullName":"中证智选500成长创新策略指数","launchDate":"2020-11-08T16:00:00.000Z","rebalancingFrequency":"quarterly","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931590_Index_Methodology_cn.pdf","hotSpot":"","series":"strategy","totalReturnIndexId":1000931590101,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931590factsheet.pdf","constituentsMarkets":["a"],"pinyin":"500czcx","memoNum":3,"hotSpots":[""]}}