window.pageData = {"fund":{"_id":3000000021212,"stockCode":"021212","masterFundShortName":"大成中证A50ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21212,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成中证A50ETF联接A","name":"大成中证A50交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050090000,"setUpAssetScale":476828563.01,"setUpDate":"2024-04-22T16:00:00.000Z","setUpShares":476828563.01,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"dczza50jyxkfszszqtzjjljjj","followedNum":12,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930050,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930050","tickerId":930050,"name":"中证A50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"刘淼","stockType":"fund_manager","stockCode":"db20753780","exchange":"fm","tickerId":1213207820}],"targetFunds":[{"shortName":"大成中证A50ETF(159595)","stockType":"fund","stockCode":"159595","exchange":"sz","tickerId":159595}],"hotMetrics":{"fss":{"stockId":3000000021212,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1804,"f_ind_h_s_r":0.8195999999999999,"f_h_a":6055,"f_h_s_a":62453,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.06630000000000014,"f_ins_h_s_r_c_hy":0.0663,"f_ind_h_s_r_c_1y":-0.017100000000000115,"f_ins_h_s_r_c_1y":0.017100000000000032},"fpr":{"stockId":3000000021212,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.6663072776280323,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.4632289323412355,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.33427912750487676,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.6558956916099773,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.33094139757389374,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.6802691556327328,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.6823630136986302},"fp":{"stockId":3000000021212,"type":"fp","f_cagr_p_r_fs":0.15004907399315526,"f_p_r_d1":-0.004314218946611659,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.6818181818181818,"f_p_r_m1":0.070880142245211,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.5238095238095238,"f_p_r_m3":0.035318018440381405,"f_p_r_m3_sic":39,"f_p_r_m3_sirp":0.2631578947368421,"f_p_r_m6":0.02697256239342738,"f_p_r_m6_sic":37,"f_p_r_m6_sirp":0.5555555555555556,"f_p_r_fys":0.037425618540557704,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.40476190476190477,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y1":0.22742010189902895,"f_p_r_y2":0.32447021191523584},"ff":{"stockId":3000000021212,"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":22154,"f_m_a_c_f":88616,"f_m_f":66462,"f_c_fr":0.0005,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000021212,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.325,"f_nv_cr":-0.003459687123946953},"f_as":{"stockId":3000000021212,"type":"f_as","f_tas":154949908.9893,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021213,"name":"大成中证A50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021213","tickerId":21213,"shortName":"大成中证A50ETF联接C","currency":"CNY","__csrcFundId":13852,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:11:07.751Z","fundCollectionId":4000050090000,"pinyin":"dczza50jyxkfszszqtzjjljjj","inceptionDate":"2024-04-25T16:00:00.000Z","followedNum":2,"__indexSourceEastMoney":1,"indexId":1000000930050},{"_id":3000000021359,"name":"大成中证A50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021359","tickerId":21359,"shortName":"大成中证A50ETF联接E","currency":"CNY","__csrcFundId":13852,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:11:07.748Z","fundCollectionId":4000050090000,"pinyin":"dczza50jyxkfszszqtzjjljjj","inceptionDate":"2024-04-25T16:00:00.000Z","followedNum":1,"__indexSourceEastMoney":1,"indexId":1000000930050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021212,"stockId":600519,"holdings":100,"marketCap":145000,"netValueRatio":0.0004,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021212,"stockId":300750,"holdings":300,"marketCap":120510,"netValueRatio":0.0003,"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":3000000021212,"stockId":601318,"holdings":1400,"marketCap":79492,"netValueRatio":0.0002,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021212,"stockId":601899,"holdings":2200,"marketCap":71984,"netValueRatio":0.0002,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021212,"stockId":600036,"holdings":1600,"marketCap":62912,"netValueRatio":0.0002,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021212,"stockId":300308,"holdings":100,"marketCap":56941,"netValueRatio":0.0002,"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":3000000021212,"stockId":333,"holdings":700,"marketCap":53445,"netValueRatio":0.0001,"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":3000000021212,"stockId":2371,"holdings":100,"marketCap":44700,"netValueRatio":0.0001,"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":3000000021212,"stockId":600900,"holdings":1600,"marketCap":43264,"netValueRatio":0.0001,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021212,"stockId":2594,"holdings":400,"marketCap":42100,"netValueRatio":0.0001,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}}],"bondHoldings":[{"_id":"69e8fb931398d79843003a88","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021212,"stockCode":"019785","stockName":"25国债13","holdings":5000,"marketCap":504754,"netValueRatio":0.0014,"lastUpdated":"2026-04-22T16:47:15.593Z"}],"lastFsMetrics":{"latestTurnoverRate":0.38736947410384615,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.325},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3296},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.309},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3158},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3205},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3202},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3225},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3178},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3118},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3058},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3143},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2994},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2991},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2853},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2827},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2622},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2684},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2266},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2286},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2384},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2503},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2297},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2373},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2432},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2312},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2471},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2301},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2196},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.254},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2536},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2717},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2694},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2723},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2672},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2709},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2797},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2676},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2496},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2581},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2538},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2433},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2573},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2748},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2687},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2768},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2877},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2767},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2688},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2842},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2857},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2868},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.289},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2726},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2796},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2832},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2675},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2512},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2798},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2926},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2734},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2702},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2668},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2653},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2733},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2736},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2787},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.284},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2873},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2952},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2888},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2969},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3015},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3009},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2977},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3139},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3192},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.304},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2772},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2843},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2814},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2896},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2857},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.283},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2818},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2775},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2654},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2606},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2687},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2488},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2625},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.27},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2593},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2647},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2657},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2786},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2736},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.26},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2532},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2582},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2638},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2509},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2471},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.25},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2451},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2374},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2365},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2585},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2684},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.264},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2692},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2811},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2976},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2762},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2754},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2823},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.278},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2787},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2653},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2635},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2752},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2783},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2902},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2975},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2846},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2946},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2857},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2762},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2695},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2768},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2629},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.259},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2858},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2826},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2628},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2763},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.285},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.3143},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2953},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2878},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2677},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2807},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2733},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2563},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2586},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2537},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.25},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2651},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2518},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2568},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2485},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.254},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2362},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2383},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2475},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.238},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2125},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.233},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2399},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2416},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2402},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2204},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2091},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2285},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2303},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.2102},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1896},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.181},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1675},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1783},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1721},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1685},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1641},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.156},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1556},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1511},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1543},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1546},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1545},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1485},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1442},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1507},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1762},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1777},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1748},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1715},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.18},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1716},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1708},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1593},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1497},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.139},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1313},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1349},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1374},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1389},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1331},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1263},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1262},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.12},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1269},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1228},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1155},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1145},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1139},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1094},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.116},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1203},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1055},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0919},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0909},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0879},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0967},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0994},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0997},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1004},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1067},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1078},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.096},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.101},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1027},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1036},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1019},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0996},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0979},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1042},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1011},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.102},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1092},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.119},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.127},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1274},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.12},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1128},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1167},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1215},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1281},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1141},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1131},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1012},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1008},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0936},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0871},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0795},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0796},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0818},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0848},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0836},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0825},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.08},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0782},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0749},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0752},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0748},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.073},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0726},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0717},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0663},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0525},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0476},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0306},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0986},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1051},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1097},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1124},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1203},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1241},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1175},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1223},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1215},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1141},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1336},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1448},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1373},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1328},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1372},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1047},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1073},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1106},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1078},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1126},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1153},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1015},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0969},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1026},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1031},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1202},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.117},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1094},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1228},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.125},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1115},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1148},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1065},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1133},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1161},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1038},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1046},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0936},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1009},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0998},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0855},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0724},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0777},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0805},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0714},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0713},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0856},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0837},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0752},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0713},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0717},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0794},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0561},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0565},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0657},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0659},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0702},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0683},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0713},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.08},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1087},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.121},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1155},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1166},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1192},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1203},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1063},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1037},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.11},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1096},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1051},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0976},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1018},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1286},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1179},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1204},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1115},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1118},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0949},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0998},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1041},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1043},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0973},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0876},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0975},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0838},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0863},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0909},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1233},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1242},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1216},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1162},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1218},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1396},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.157},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1506},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1624},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1574},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1677},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1353},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1437},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.12},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1049},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1014},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1037},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1134},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1229},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1235},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1151},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1277},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1218},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1167},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1122},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0764},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0916},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0991},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1217},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1081},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1367},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1266},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1916},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.1286},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0551},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0083},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9695},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9534},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.917},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.915},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9147},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9098},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9046},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9077},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9111},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9091},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9108},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9211},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9276},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9263},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.931},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9262},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9412},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9266},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9264},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9304},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9337},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9344},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9283},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9285},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9303},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9353},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9342},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.932},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9224},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9299},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9297},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.931},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9337},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9315},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9321},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9368},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9441},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9523},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9613},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9412},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9462},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9551},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9513},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9563},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9621},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9825},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9883},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9818},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9746},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9706},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.967},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.969},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9636},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9505},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9518},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9439},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9513},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9552},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9573},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9554},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.956},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9554},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9554},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9547},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9603},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9559},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9591},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9591},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9623},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9678},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9702},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.97},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9724},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9674},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9725},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9744},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9817},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9894},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9889},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.993},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9855},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9811},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9866},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9919},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9894},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9964},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9894},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9989},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0087},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0038},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0085},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0072},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0011},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":0.9999},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0012},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0017},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.002},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0021},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.0009},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000021212,"lxr_nv_fc":1.002}],"indexCandlestickList":[{"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},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930050,"cp":1462.61},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930050,"cp":1463.35},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1449.79},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930050,"cp":1464.11}],"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":955,"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":42,"pinyin":"zza50","hotSpots":[""]}}