window.pageData = {"fund":{"_id":3000000021222,"stockCode":"021222","masterFundShortName":"华泰柏瑞中证A50ETF发起式联接A/C","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21222,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞中证A50ETF发起式联接A","name":"华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050440000,"setUpAssetScale":14789329.35,"setUpDate":"2024-04-22T16:00:00.000Z","setUpShares":14789329.35,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"htbrzza50jyxkfszszqtzjjfqsljjj","followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930050,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930050","tickerId":930050,"name":"中证A50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"李茜","stockType":"fund_manager","stockCode":"db20721130","exchange":"fm","tickerId":1217192200}],"targetFunds":[{"shortName":"华泰柏瑞中证A50ETF","stockType":"fund","stockCode":"563350","exchange":"sh","tickerId":563350}],"hotMetrics":{"fss":{"stockId":3000000021222,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5239,"f_ind_h_s_r":0.47609999999999997,"f_h_a":490,"f_h_s_a":70117,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.00039999999999995595,"f_ins_h_s_r_c_hy":-0.00039999999999995595,"f_ind_h_s_r_c_1y":0.13069999999999998,"f_ins_h_s_r_c_1y":-0.13069999999999993},"fpr":{"stockId":3000000021222,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.6326567271420873,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.1599229287090559,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.43430722351675927,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.6032680980429412,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.32594004505285046,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.6784199955367105},"fp":{"stockId":3000000021222,"type":"fp","f_cagr_p_r_fs":0.13445862411309717,"f_p_r_d1":-0.004323429307331317,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.8181818181818182,"f_p_r_m1":0.013371311021441068,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.5,"f_p_r_m3":-0.00859199628454288,"f_p_r_m3_sic":39,"f_p_r_m3_sirp":0.10526315789473684,"f_p_r_m6":0.01618533798793953,"f_p_r_m6_sic":37,"f_p_r_m6_sirp":0.9166666666666666,"f_p_r_fys":0.012810374822077808,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.16666666666666666,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y1":0.22799616490891417},"ff":{"stockId":3000000021222,"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":1991,"f_m_a_c_f":7964,"f_m_f":5973,"f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000021222,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.2808,"f_nv_cr":0.01658861814429713},"f_as":{"stockId":3000000021222,"type":"f_as","f_tas":19650516.9674,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021223,"name":"华泰柏瑞中证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":"021223","tickerId":21223,"shortName":"华泰柏瑞中证A50ETF发起式联接C","currency":"CNY","__csrcFundId":13850,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:06:44.797Z","fundCollectionId":4000050440000,"pinyin":"htbrzza50jyxkfszszqtzjjfqsljjj","inceptionDate":"2024-04-25T16:00:00.000Z","__indexSourceEastMoney":1,"indexId":1000000930050},{"_id":3000000022262,"name":"华泰柏瑞中证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":"022262","tickerId":22262,"shortName":"华泰柏瑞中证A50ETF发起式联接E","currency":"CNY","__csrcFundId":13850,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:06:44.794Z","inceptionDate":"2024-09-29T16:00:00.000Z","pinyin":"htbrzza50jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"__indexSourceEastMoney":1,"indexId":1000000930050}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021222,"stockId":601088,"holdings":4500,"marketCap":182250,"netValueRatio":0.0037,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07597856688765803,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2808},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2599},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2659},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2245},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2264},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2354},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2471},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2265},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2339},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2397},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2278},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2436},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2263},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2157},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2502},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2498},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2684},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.266},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2689},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2638},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2675},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2757},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2639},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2463},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2543},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2497},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2395},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2532},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2706},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2643},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2723},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2828},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2719},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2641},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2793},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2808},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2818},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2821},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2659},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2727},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2757},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2601},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2442},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2724},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2842},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2655},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2618},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2585},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2569},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2647},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2649},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2698},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.275},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2783},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2862},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2798},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2877},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2924},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2919},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2887},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.3048},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.3098},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2945},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2646},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2711},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2675},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2752},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2714},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2687},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.267},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2626},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2509},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2456},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2535},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2314},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2443},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2514},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2407},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2455},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2462},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2585},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2535},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2398},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2332},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2376},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2429},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2305},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2268},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2296},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2248},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2172},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2163},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.238},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2476},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2431},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2474},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2591},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2752},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2541},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2532},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2601},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2558},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2564},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2432},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2414},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2534},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2564},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2683},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2752},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2626},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.271},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2624},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2529},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2462},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2529},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2393},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2355},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2614},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2582},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.239},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2521},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2604},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2888},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2689},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2613},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2427},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2549},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2474},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2313},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2334},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2287},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2252},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2398},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2265},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2313},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2231},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2286},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2113},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2126},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2215},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2123},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1873},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2072},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2138},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2153},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.214},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1948},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1838},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2029},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.2046},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1851},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1649},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1567},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1435},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.154},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1478},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1443},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1403},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1328},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1318},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1277},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1328},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1336},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1334},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1276},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1233},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1297},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1547},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.156},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1532},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1495},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1576},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1492},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1479},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1371},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1279},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1174},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1099},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1135},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1159},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1173},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1117},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1052},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.105},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0983},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.105},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1011},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0938},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0928},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0922},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0879},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0943},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0986},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0839},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0706},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0696},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0664},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.075},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0775},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0779},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0786},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0847},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0857},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0734},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0783},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0799},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0808},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0791},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0769},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0752},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0814},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0783},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0792},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0863},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0958},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1036},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.104},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0967},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0896},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0934},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0979},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1044},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.09},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0892},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0771},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0767},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0696},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0632},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0558},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0559},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.058},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0611},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0598},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0589},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0563},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0546},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0513},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0517},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0512},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0497},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0491},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0483},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.043},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0293},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0249},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0081},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0745},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.081},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0852},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.088},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0956},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0992},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0926},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0973},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0965},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0893},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1082},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1193},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1118},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1072},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1116},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0796},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0821},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0854},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0824},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0871},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0897},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0762},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0717},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0772},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0776},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0945},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0913},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0839},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.097},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0992},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.086},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0893},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.081},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0877},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0904},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0786},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0793},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0687},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0756},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0746},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0606},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0476},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.053},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0556},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0466},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0464},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0602},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0584},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.05},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0461},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0465},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0539},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0311},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0315},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0404},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0407},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0447},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.043},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0458},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0544},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0826},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0948},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.089},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0902},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0926},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0938},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0802},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0777},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0836},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0833},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0787},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0711},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0754},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1026},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0915},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.094},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0851},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0853},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0686},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0735},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0776},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0777},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0709},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.061},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0708},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0573},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0598},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0646},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0968},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0978},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0951},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0897},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0952},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1129},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.13},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1236},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1351},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1301},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1401},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1085},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1163},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0929},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0778},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0744},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0766},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0861},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0956},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0962},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0875},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1007},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0952},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0905},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0857},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0498},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0629},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0712},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0976},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0797},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1126},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0953},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.173},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.1218},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0554},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0115},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9721},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9552},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9169},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9145},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9145},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9094},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9042},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9072},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9104},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9085},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9102},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.92},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9266},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9252},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9299},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9253},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9395},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9253},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9253},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9292},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9325},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9331},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.927},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9272},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.929},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9341},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9327},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9304},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9205},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9279},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9277},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9292},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.932},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9296},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9302},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.935},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9424},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9509},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9599},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9396},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9448},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9541},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.95},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9551},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9611},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9824},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9884},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9817},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9742},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9702},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9666},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9686},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9633},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9499},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9512},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9432},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9508},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9546},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9567},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9548},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9556},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9549},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9549},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9542},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9599},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9553},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9585},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9585},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9619},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9674},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9698},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9696},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9719},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9668},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9721},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9741},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9814},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9892},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9886},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9924},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9846},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9806},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9853},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9908},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9882},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9955},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9884},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9975},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0075},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0067},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0115},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0097},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.997},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9924},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":0.9986},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.001},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0018},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0019},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0009},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000021222,"lxr_nv_fc":1.0006}],"indexCandlestickList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930050,"cp":1803.2231},{"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},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1462.49},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930050,"cp":1435.25},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1445.86},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930050,"cp":1429.32},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930050,"cp":1406.33},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930050,"cp":1401.83},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1398.51},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930050,"cp":1408.69},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930050,"cp":1409.23},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930050,"cp":1419.87},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930050,"cp":1416.97},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1400.66},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1408.37}],"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":948,"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":[""]}}