window.pageData = {"fund":{"_id":3000000021210,"stockCode":"021210","masterFundShortName":"富国中证A50ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21210,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国中证A50ETF发起式联接A","name":"富国中证A50交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050100000,"setUpAssetScale":70612347.13,"setUpDate":"2024-04-22T16:00:00.000Z","setUpShares":70612347.13,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"fgzza50jyxkfszszqtzjjfqsljjj","followedNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930050,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930050","tickerId":930050,"name":"中证A50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"苏华清","stockType":"fund_manager","stockCode":"db20918938","exchange":"fm","tickerId":190817236290}],"targetFunds":[{"shortName":"富国中证A50ETF(159591)","stockType":"fund","stockCode":"159591","exchange":"sz","tickerId":159591}],"hotMetrics":{"fss":{"stockId":3000000021210,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1709,"f_ind_h_s_r":0.8291,"f_h_a":2779,"f_h_s_a":89244,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0013000000000000789,"f_ins_h_s_r_c_hy":0.0012999999999999956,"f_ind_h_s_r_c_1y":-0.04610000000000003,"f_ins_h_s_r_c_1y":0.04609999999999999},"fpr":{"stockId":3000000021210,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.6282120395327943,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.5655850880220918,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.47023494082317613,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.5928411633109619,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.32872503840245776,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.6663772520078142,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.6550641940085592},"fp":{"stockId":3000000021210,"type":"fp","f_cagr_p_r_fs":0.164137884658216,"f_p_r_d1":-0.00422509888529321,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.6590909090909091,"f_p_r_m1":0.05917573872472781,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.42857142857142855,"f_p_r_m3":0.05679261385677714,"f_p_r_m3_sic":39,"f_p_r_m3_sirp":0.42105263157894735,"f_p_r_m6":0.05671062839410412,"f_p_r_m6_sic":37,"f_p_r_m6_sirp":0.4444444444444444,"f_p_r_fys":0.05572779414044349,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.2619047619047619,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y1":0.23669874704921035,"f_p_r_y2":0.36237247449489907},"ff":{"stockId":3000000021210,"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":"2024-06-29T16:00:00.000Z","f_c_f":18715,"f_m_a_c_f":74862,"f_m_f":56147,"f_c_fr":0.0005,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000021210,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.3621,"f_nv_cr":-0.003803115629342435},"f_as":{"stockId":3000000021210,"type":"f_as","f_tas":82103747.325,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021211,"name":"富国中证A50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":"021211","tickerId":21211,"shortName":"富国中证A50ETF发起式联接C","currency":"CNY","__csrcFundId":13841,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:13:17.451Z","fundCollectionId":4000050100000,"pinyin":"fgzza50jyxkfszszqtzjjfqsljjj","inceptionDate":"2024-04-25T16:00:00.000Z","__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000930050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockId":300750,"holdings":2500,"marketCap":1004250,"netValueRatio":0.0034,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockId":300308,"holdings":1000,"marketCap":569410,"netValueRatio":0.0019,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockId":333,"holdings":5000,"marketCap":381750,"netValueRatio":0.0013,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockId":2594,"holdings":3000,"marketCap":315750,"netValueRatio":0.0011,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockId":2475,"holdings":5000,"marketCap":246300,"netValueRatio":0.0008,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockId":2371,"holdings":500,"marketCap":223500,"netValueRatio":0.0008,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockId":725,"holdings":36500,"marketCap":142715,"netValueRatio":0.0005,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockId":300124,"holdings":2000,"marketCap":134000,"netValueRatio":0.0005,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockId":300476,"holdings":500,"marketCap":125500,"netValueRatio":0.0004,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockId":2714,"holdings":3000,"marketCap":125130,"netValueRatio":0.0004,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}}],"bondHoldings":[{"_id":"69e8fb931398d79843003a84","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockCode":"019792","stockName":"25国债19","holdings":60000,"marketCap":6045310,"netValueRatio":0.0205,"lastUpdated":"2026-04-22T16:47:15.499Z"},{"_id":"69e8fb931398d79843003a85","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockCode":"019827","stockName":"26国债01","holdings":35000,"marketCap":3509240,"netValueRatio":0.0119,"lastUpdated":"2026-04-22T16:47:15.505Z"},{"_id":"69e8fb931398d79843003a86","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockCode":"019785","stockName":"25国债13","holdings":32000,"marketCap":3230430,"netValueRatio":0.011,"lastUpdated":"2026-04-22T16:47:15.509Z"},{"_id":"69e8fb931398d79843003a87","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021210,"stockCode":"019773","stockName":"25国债08","holdings":30000,"marketCap":3039823,"netValueRatio":0.0103,"lastUpdated":"2026-04-22T16:47:15.512Z"}],"lastFsMetrics":{"latestTurnoverRate":0.013049045916677608,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3621},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3673},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3631},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3497},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.354},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3323},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3397},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3444},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3427},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3451},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.34},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3339},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3274},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3357},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3194},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3192},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3046},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3016},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2796},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.286},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2419},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.244},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2543},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2668},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.245},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2532},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2595},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2468},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2635},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2452},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2347},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2699},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2696},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2886},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.286},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2891},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2833},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2874},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2963},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2836},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2647},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2745},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.27},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2588},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2739},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2925},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.286},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2948},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3061},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2945},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2863},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3025},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.304},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3054},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3061},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2889},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2963},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2836},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2664},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2964},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3094},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2891},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2862},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2825},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.281},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2894},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2897},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2951},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3005},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3039},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3125},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3056},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3141},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3192},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3186},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3152},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3323},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3376},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3215},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2902},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2971},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2935},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3019},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2979},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2951},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2938},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2894},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2769},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.272},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2803},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2596},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2738},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2815},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2709},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2765},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2774},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2903},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2853},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2713},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2643},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2697},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2754},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2621},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2583},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2611},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2561},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2481},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2472},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2697},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2798},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2753},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2802},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2925},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3094},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2872},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2864},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2934},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.289},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2897},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2759},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2742},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2863},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2895},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3015},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3088},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2956},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3037},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2946},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2846},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2779},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2852},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2711},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2671},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2941},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2908},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2709},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2846},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2931},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3217},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.3014},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2936},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2744},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2873},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.28},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2627},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2651},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2602},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2563},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.272},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2581},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2639},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2553},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.261},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2428},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2445},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2557},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2456},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2205},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2391},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.246},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2477},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2463},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2264},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2148},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2348},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2365},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.2162},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1953},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1866},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1729},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1837},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1775},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1737},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1694},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1614},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1607},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1562},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1594},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1597},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1595},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1534},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1489},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1556},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1814},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1828},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1799},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.176},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1843},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1756},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1747},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1635},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1538},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.143},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1351},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1389},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1415},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1429},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.137},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1302},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.13},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1232},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1301},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1261},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1186},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1176},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.117},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1125},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1191},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1234},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1084},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0947},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0936},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0905},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0993},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.102},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1024},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1031},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1095},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1105},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0981},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1031},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1048},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1056},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1039},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1016},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0998},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1063},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1031},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.104},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1113},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1211},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1291},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1295},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.122},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1148},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1187},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1233},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1301},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1153},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1142},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1018},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1014},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.094},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0874},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0798},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0799},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0821},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0851},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0839},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0828},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0801},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0784},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0749},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0753},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0748},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.073},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0725},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0717},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0663},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0522},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0477},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0306},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.099},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1057},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.11},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1129},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1208},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1245},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1179},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1227},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1219},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1144},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1341},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1456},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.138},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1333},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1376},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1048},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1074},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1107},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1077},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1124},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1152},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1013},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0966},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1024},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1027},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1201},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1169},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1092},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1227},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.125},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1114},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1147},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1063},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1131},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.116},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1037},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1044},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0934},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1007},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0997},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0852},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.072},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0775},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.08},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0709},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0707},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0849},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0831},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0746},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0705},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.071},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0786},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0552},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0557},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0647},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.065},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0693},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0674},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0706},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0793},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1084},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1209},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1154},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1167},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1193},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1205},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1062},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1035},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1098},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1095},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1048},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0971},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1013},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1297},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1186},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1212},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1121},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1124},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0951},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1002},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1044},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1046},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0976},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0875},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0976},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.084},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0866},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0912},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1241},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.125},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1224},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1168},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1225},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1405},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.158},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1518},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1636},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1584},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1686},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.136},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1442},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.12},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1045},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1009},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1031},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1147},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1242},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1249},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1162},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1287},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1205},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1157},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1108},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0761},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0879},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0954},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1218},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1055},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1371},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1216},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.197},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.1327},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0529},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0066},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9678},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9516},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9136},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9111},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9109},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9059},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9006},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9037},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9072},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.905},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9068},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9175},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9241},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9228},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9276},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9227},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9373},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9225},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9223},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9263},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9295},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9301},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9241},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9243},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9261},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9312},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9299},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9276},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9178},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9253},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.925},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9265},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9292},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9268},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9276},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9323},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9397},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9479},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9569},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9367},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9418},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9511},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9469},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.952},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9581},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9792},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9851},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9785},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.971},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.967},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9634},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9654},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.96},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9467},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9479},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.94},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9475},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9513},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9536},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9517},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9523},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9517},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9517},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9509},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9567},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9521},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9552},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9553},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9585},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9641},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9666},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9664},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9687},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9638},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9693},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9713},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9787},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9866},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9862},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9904},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9828},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9783},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9838},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9891},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9866},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9935},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9864},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.997},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0072},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0062},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0108},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0092},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9974},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.9929},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":0.999},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000021210,"lxr_nv_fc":1.0014}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1872.58},{"stockId":1000000930050,"date":"2026-05-06T16:00:00.000Z","cp":1880.48},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1874.82},{"stockId":1000000930050,"date":"2026-04-29T16:00:00.000Z","cp":1856.4},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1863.55},{"stockId":1000000930050,"date":"2026-04-27T16:00:00.000Z","cp":1832.78},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930050,"cp":1842.78},{"stockId":1000000930050,"date":"2026-04-23T16:00:00.000Z","cp":1849.85},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1850.48},{"stockId":1000000930050,"date":"2026-04-21T16:00:00.000Z","cp":1853.92},{"stockId":1000000930050,"date":"2026-04-20T16:00:00.000Z","cp":1849.99},{"stockId":1000000930050,"date":"2026-04-19T16:00:00.000Z","cp":1842.49},{"stockId":1000000930050,"date":"2026-04-16T16:00:00.000Z","cp":1833.32},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1845.74},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1823.95},{"stockId":1000000930050,"date":"2026-04-13T16:00:00.000Z","cp":1823.87},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930050,"cp":1803.22},{"stockId":1000000930050,"date":"2026-04-09T16:00:00.000Z","cp":1799.12},{"stockId":1000000930050,"date":"2026-04-08T16:00:00.000Z","cp":1768.75},{"stockId":1000000930050,"date":"2026-04-07T16:00:00.000Z","cp":1777.79},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1715.5},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1718.48},{"stockId":1000000930050,"date":"2026-04-01T16:00:00.000Z","cp":1733.1},{"stockId":1000000930050,"date":"2026-03-31T16:00:00.000Z","cp":1750.77},{"stockId":1000000930050,"date":"2026-03-30T16:00:00.000Z","cp":1719.94},{"stockId":1000000930050,"date":"2026-03-29T16:00:00.000Z","cp":1731.55},{"stockId":1000000930050,"date":"2026-03-26T16:00:00.000Z","cp":1740.28},{"stockId":1000000930050,"date":"2026-03-25T16:00:00.000Z","cp":1722.38},{"stockId":1000000930050,"date":"2026-03-24T16:00:00.000Z","cp":1746.01},{"stockId":1000000930050,"date":"2026-03-23T16:00:00.000Z","cp":1720.59},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930050,"cp":1704.99},{"stockId":1000000930050,"date":"2026-03-19T16:00:00.000Z","cp":1756.29},{"stockId":1000000930050,"date":"2026-03-18T16:00:00.000Z","cp":1755.77},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1782.9},{"stockId":1000000930050,"date":"2026-03-16T16:00:00.000Z","cp":1779.37},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930050,"cp":1783.7},{"stockId":1000000930050,"date":"2026-03-12T16:00:00.000Z","cp":1776},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1781.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1794.3},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1776.17},{"stockId":1000000930050,"date":"2026-03-08T16:00:00.000Z","cp":1749.14},{"stockId":1000000930050,"date":"2026-03-05T16:00:00.000Z","cp":1762},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1755.69},{"stockId":1000000930050,"date":"2026-03-03T16:00:00.000Z","cp":1739.75},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1761.19},{"stockId":1000000930050,"date":"2026-03-01T16:00:00.000Z","cp":1787.26},{"stockId":1000000930050,"date":"2026-02-26T16:00:00.000Z","cp":1777.95},{"stockId":1000000930050,"date":"2026-02-25T16:00:00.000Z","cp":1790.23},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1806.29},{"stockId":1000000930050,"date":"2026-02-23T16:00:00.000Z","cp":1789.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1777.88},{"stockId":1000000930050,"date":"2026-02-11T16:00:00.000Z","cp":1800.92},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1803.83},{"stockId":1000000930050,"date":"2026-02-09T16:00:00.000Z","cp":1805.52},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930050,"cp":1809.24},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1785.14},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1795.61},{"stockId":1000000930050,"date":"2026-02-03T16:00:00.000Z","cp":1800.88},{"stockId":1000000930050,"date":"2026-02-02T16:00:00.000Z","cp":1777.14},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930050,"cp":1752.72},{"stockId":1000000930050,"date":"2026-01-29T16:00:00.000Z","cp":1795.56},{"stockId":1000000930050,"date":"2026-01-28T16:00:00.000Z","cp":1813.87},{"stockId":1000000930050,"date":"2026-01-27T16:00:00.000Z","cp":1785.08},{"stockId":1000000930050,"date":"2026-01-26T16:00:00.000Z","cp":1780.45},{"stockId":1000000930050,"date":"2026-01-25T16:00:00.000Z","cp":1775.41},{"stockId":1000000930050,"date":"2026-01-22T16:00:00.000Z","cp":1773.16},{"stockId":1000000930050,"date":"2026-01-21T16:00:00.000Z","cp":1785.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1785.51},{"stockId":1000000930050,"date":"2026-01-19T16:00:00.000Z","cp":1793.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930050,"cp":1801.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1805.91},{"stockId":1000000930050,"date":"2026-01-14T16:00:00.000Z","cp":1820.22},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1810.67},{"stockId":1000000930050,"date":"2026-01-12T16:00:00.000Z","cp":1822.65},{"stockId":1000000930050,"date":"2026-01-11T16:00:00.000Z","cp":1829.88},{"stockId":1000000930050,"date":"2026-01-08T16:00:00.000Z","cp":1829.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1824.15},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1848.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1856.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930050,"cp":1833.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1787.58},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1797.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930050,"cp":1793.85},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1805.87},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1799.9},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1795.81},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1793.8},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930050,"cp":1787.58},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1769.5},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1764.92},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1777},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1747.83},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930050,"cp":1768.41},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1779.48},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1762.53},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1770.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1772},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930050,"cp":1790.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1783.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1763.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1753.2388},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1760.889},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930050,"cp":1769.19},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1749.83},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1744.16},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1748.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1741.09},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930050,"cp":1729.67},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1728.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1761.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1775.94},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1769.18},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930050,"cp":1778.13},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1795.88},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1820.19},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1787.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1786.84},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930050,"cp":1797.08},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1791.14},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1792.09},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1772.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1769.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930050,"cp":1787.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1791.83},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1809.64},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1820.42},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1801},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930050,"cp":1815.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1802.44},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1790.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1780.11},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1790.61},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930050,"cp":1769.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1763.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1804.38},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1800.12},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1770.68},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930050,"cp":1790.94},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1803.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1846.11},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1815.79},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930050,"cp":1805.53},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1776.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1796.37},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1785.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1760.23},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930050,"cp":1763.79},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1756.42},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1750.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930050,"cp":1773.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930050,"cp":1753.18},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930050,"cp":1760.69},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1748.06},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1756.62},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1729.98},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1732.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930050,"cp":1747.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1733.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1697.52},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1724.19},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1734.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930050,"cp":1736.56},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1734.93},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1705.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1688.53},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1717.23},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930050,"cp":1719.81},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1690.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1660.39},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1647.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1628.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930050,"cp":1643.98},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1635.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1629.5},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1623.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1611.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930050,"cp":1611.17},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1604.44},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1609.44},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1609.87},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1609.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930050,"cp":1600.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1594.18},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1603.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1641.86},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1644.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930050,"cp":1640.47},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1634.8},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1646.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1634.15},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1632.94},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930050,"cp":1616.45},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1602.26},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1588.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1577.7},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1583.04},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930050,"cp":1587.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1589.54},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1585.69},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.65},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1575.4},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930050,"cp":1566.05},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1577.62},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1571.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1560.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.12},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930050,"cp":1558.26},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1554.9},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930050,"cp":1565.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930050,"cp":1574.91},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930050,"cp":1553.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930050,"cp":1532.75},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930050,"cp":1531.2},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930050,"cp":1526.95},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930050,"cp":1539.86},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930050,"cp":1544.22},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930050,"cp":1544.75},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930050,"cp":1545.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930050,"cp":1555.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930050,"cp":1560.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930050,"cp":1544.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930050,"cp":1551.68},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930050,"cp":1554.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930050,"cp":1557.44},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930050,"cp":1555.05},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930050,"cp":1551.57},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930050,"cp":1548.88},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930050,"cp":1558.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930050,"cp":1554.17},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930050,"cp":1555.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930050,"cp":1566.44},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930050,"cp":1581},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930050,"cp":1593.1759},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.6719},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930050,"cp":1583.2934},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.3581},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930050,"cp":1578.2243},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930050,"cp":1585.3179},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930050,"cp":1595.2636},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930050,"cp":1573.2313},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930050,"cp":1571.7},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930050,"cp":1553.22},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1553.11},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930050,"cp":1542.16},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1532.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930050,"cp":1520.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1521.04},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930050,"cp":1524.32},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930050,"cp":1528.75},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930050,"cp":1527.01},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1525.31},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930050,"cp":1521.47},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930050,"cp":1521.19},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930050,"cp":1516.09},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930050,"cp":1516.52},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1515.83},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1513.58},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930050,"cp":1512.86},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930050,"cp":1511.54},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930050,"cp":1503.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930050,"cp":1482.56},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930050,"cp":1475.74},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1450.25},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1552.8},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930050,"cp":1562.76},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930050,"cp":1569.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930050,"cp":1573.76},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930050,"cp":1585.63},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930050,"cp":1591.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930050,"cp":1581.29},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930050,"cp":1588.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930050,"cp":1587.31},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930050,"cp":1576.1},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930050,"cp":1605.29},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930050,"cp":1622.24},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1610.87},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930050,"cp":1604.05},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930050,"cp":1610.64},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930050,"cp":1561.67},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1565.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1570.4},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1566.21},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930050,"cp":1573.17},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930050,"cp":1577.23},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1556.42},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930050,"cp":1549.42},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1558.07},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930050,"cp":1558.72},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930050,"cp":1584.55},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930050,"cp":1579.69},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1568.27},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930050,"cp":1588.26},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930050,"cp":1591.59},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930050,"cp":1571.24},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930050,"cp":1576.08},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930050,"cp":1563.53},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930050,"cp":1573.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930050,"cp":1577.96},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.45},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930050,"cp":1560.55},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1544.12},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930050,"cp":1554.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930050,"cp":1553.29},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1531.68},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1511.94},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930050,"cp":1520.06},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930050,"cp":1524.15},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930050,"cp":1511.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930050,"cp":1511.45},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1532.87},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930050,"cp":1530.1},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930050,"cp":1517.36},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1511.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930050,"cp":1511.94},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1523.5},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930050,"cp":1488.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930050,"cp":1489.15},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930050,"cp":1502.95},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1503.36},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1509.71},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1506.9},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930050,"cp":1511.43},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930050,"cp":1524.49},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1567.71},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1586.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930050,"cp":1578.12},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1580.14},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1584.03},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1585.85},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1564.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930050,"cp":1560.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.89},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1572.4291},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1565.2025},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1553.5377},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.474},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1601.4478},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1584.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1588.76},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.06},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930050,"cp":1575.35},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1549.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1557.11},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1563.64},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1563.8399},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930050,"cp":1553.22},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1538.56},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1553.7},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1532.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1536.7},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930050,"cp":1543.73},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.61},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1595.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1591.1},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1582.73},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930050,"cp":1591.19},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1618.6},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1644.99},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1635.12},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1652.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930050,"cp":1645.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1660.58},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1612.57},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1624.65},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1588.47},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930050,"cp":1565.1},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1563.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1578.32},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1592.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930050,"cp":1593.53},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1580.91},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1599.14},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1590.18},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1582.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930050,"cp":1575.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1521.32},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1541.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1555.37},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1596.68},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930050,"cp":1569.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1619.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1595.26},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930050,"cp":1720.9},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1623.06},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930050,"cp":1502.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1432.61},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1374.2},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1350.3},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1293.19},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930050,"cp":1289.63},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1289.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1281.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930050,"cp":1273.72},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1278.79},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1284.05},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1280.81},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1283.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930050,"cp":1300.1},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1310.13},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1308.34},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1315.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1308.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930050,"cp":1330.2},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1308.01},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1307.82},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1313.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1318.71},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930050,"cp":1320.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1311.26},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1311.69},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1314.33},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1322},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930050,"cp":1320.04},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1316.68},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1301.81},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1313.51},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1313.18},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930050,"cp":1315.37},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1319.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1316.4},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1317.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1324.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930050,"cp":1335.64},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1348.38},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1362.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1331.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1339.11},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930050,"cp":1353.64},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1350.75},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1358.56},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1367.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1399.68},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930050,"cp":1408.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1400.76},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1389.36},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1383.22},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1378.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930050,"cp":1382},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1373.96},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1358.65},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1360.59},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1348.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930050,"cp":1361.48},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1367.4},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1370.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1367.9},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1368.9},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930050,"cp":1367.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1366.78},{"stockId":1000000930050,"date":"2024-06-25T16:00:00.000Z","cp":1376.62},{"stockId":1000000930050,"date":"2024-06-24T16:00:00.000Z","cp":1370.2},{"stockId":1000000930050,"date":"2024-06-23T16:00:00.000Z","cp":1375.04},{"stockId":1000000930050,"date":"2024-06-20T16:00:00.000Z","cp":1375.5},{"stockId":1000000930050,"date":"2024-06-19T16:00:00.000Z","cp":1380.83},{"stockId":1000000930050,"date":"2024-06-18T16:00:00.000Z","cp":1389.46},{"stockId":1000000930050,"date":"2024-06-17T16:00:00.000Z","cp":1396.32},{"stockId":1000000930050,"date":"2024-06-16T16:00:00.000Z","cp":1396},{"stockId":1000000930050,"date":"2024-06-13T16:00:00.000Z","cp":1399.87},{"stockId":1000000930050,"date":"2024-06-12T16:00:00.000Z","cp":1392.53},{"stockId":1000000930050,"date":"2024-06-11T16:00:00.000Z","cp":1401.96},{"stockId":1000000930050,"date":"2024-06-10T16:00:00.000Z","cp":1405.12},{"stockId":1000000930050,"date":"2024-06-06T16:00:00.000Z","cp":1417.17},{"stockId":1000000930050,"date":"2024-06-05T16:00:00.000Z","cp":1429.59},{"stockId":1000000930050,"date":"2024-06-04T16:00:00.000Z","cp":1428.89},{"stockId":1000000930050,"date":"2024-06-03T16:00:00.000Z","cp":1437.04},{"stockId":1000000930050,"date":"2024-06-02T16:00:00.000Z","cp":1425.1},{"stockId":1000000930050,"date":"2024-05-30T16:00:00.000Z","cp":1418.21},{"stockId":1000000930050,"date":"2024-05-29T16:00:00.000Z","cp":1426.78},{"stockId":1000000930050,"date":"2024-05-28T16:00:00.000Z","cp":1435.28},{"stockId":1000000930050,"date":"2024-05-27T16:00:00.000Z","cp":1431.36},{"stockId":1000000930050,"date":"2024-05-26T16:00:00.000Z","cp":1442.03},{"stockId":1000000930050,"date":"2024-05-23T16:00:00.000Z","cp":1430.83},{"stockId":1000000930050,"date":"2024-05-22T16:00:00.000Z","cp":1446.9},{"stockId":1000000930050,"date":"2024-05-21T16:00:00.000Z","cp":1462.52},{"stockId":1000000930050,"date":"2024-05-20T16:00:00.000Z","cp":1461.11},{"stockId":1000000930050,"date":"2024-05-19T16:00:00.000Z","cp":1469.08},{"stockId":1000000930050,"date":"2024-05-16T16:00:00.000Z","cp":1466.35},{"stockId":1000000930050,"date":"2024-05-15T16:00:00.000Z","cp":1447},{"stockId":1000000930050,"date":"2024-05-14T16:00:00.000Z","cp":1439.72},{"stockId":1000000930050,"date":"2024-05-13T16:00:00.000Z","cp":1453.42},{"stockId":1000000930050,"date":"2024-05-12T16:00:00.000Z","cp":1458.71}],"bondIndexCandlestickList":[],"index":{"_id":1000000930050,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930050","csiCode":"930050","tickerId":930050,"source":"csi","fsTableType":"hybrid","currency":"CNY","constituentsMarkets":["a"],"name":"中证A50","lastUpdated":"2025-01-08T23:14:06.394Z","followedNum":957,"basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A50指数从各行业龙头上市公司证券中，选取市值最大的50只证券作为指数样本，以反映各行业最具代表性的龙头上市公司证券的整体表现。","fullName":"中证A50指数","launchDate":"2024-01-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050_Index_Methodology_cn.pdf","totalReturnIndexId":1009300501010,"memoNum":43,"pinyin":"zza50","hotSpots":[""]}}