window.pageData = {"fund":{"_id":3000000021890,"name":"中欧中证A50指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021890","tickerId":21890,"shortName":"中欧中证A50指数C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-08-08T16:00:00.000Z","pinyin":"zozza50zszqtzjj","fundCollectionId":4000050570000,"followedNum":0,"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":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"赵子衡","stockType":"fund_manager","stockCode":"j101020139","exchange":"fm","tickerId":262608258890}],"hotMetrics":{"fss":{"stockId":3000000021890,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":12013,"f_ind_h_s_r_c_hy":0.015600000000000058,"f_ins_h_s_r_c_hy":-0.015600000000000001},"fpr":{"stockId":3000000021890,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6671459381739756,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.6282821348893084,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.5306194069134936,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.675411047478293,"f_cagr_p_r_fs_ssc":5904,"f_cagr_p_r_fs_ssrp":0.22547857021853296,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.7085665088247955},"fp":{"stockId":3000000021890,"type":"fp","f_p_r_d1":-0.0042075736325385416,"f_cagr_p_r_fs":0.2183630813194839,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.022727272727272728,"f_p_r_m1":-0.011885505309796929,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.38095238095238093,"f_p_r_m3":0.02405247813411049,"f_p_r_m3_sic":39,"f_p_r_m3_sirp":0.18421052631578946,"f_p_r_fys":0.01952793028470623,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.7857142857142857,"f_p_r_m6":0.053895752734695046,"f_p_r_m6_sic":37,"f_p_r_m6_sirp":0.5,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_y1":0.15150426975985565},"ff":{"stockId":3000000021890,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000021890,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.405,"f_nv_cr":-0.011816007877338497},"f_as":{"stockId":3000000021890,"type":"f_as","f_tas":13522368.9581,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021889,"__csrcFundId":14175,"stockCode":"021889","masterFundShortName":"中欧中证A50指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21889,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中欧中证A50指数(021889)","lastUpdated":"2026-05-22T17:15:35.719Z","name":"中欧中证A50指数证券投资基金","pinyin":"zozza50zszqtzjj","fundCollectionId":4000050570000,"setUpAssetScale":65328478.26,"setUpDate":"2024-08-07T16:00:00.000Z","setUpShares":65328478.26,"inceptionDate":"2024-08-08T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":1,"indexFundFlag":1,"indexId":1000000930050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021889,"stockId":300750,"holdings":6900,"marketCap":2771730,"netValueRatio":0.1008,"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":3000000021889,"stockId":600519,"holdings":1700,"marketCap":2465000,"netValueRatio":0.0896,"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":3000000021889,"stockId":300308,"holdings":2900,"marketCap":1651289,"netValueRatio":0.06,"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":3000000021889,"stockId":601318,"holdings":28300,"marketCap":1606874,"netValueRatio":0.0584,"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":3000000021889,"stockId":601899,"holdings":43700,"marketCap":1429864,"netValueRatio":0.052,"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":3000000021889,"stockId":600036,"holdings":33000,"marketCap":1297560,"netValueRatio":0.0472,"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":3000000021889,"stockId":333,"holdings":12600,"marketCap":962010,"netValueRatio":0.035,"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":3000000021889,"stockId":600900,"holdings":32700,"marketCap":884208,"netValueRatio":0.0322,"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":3000000021889,"stockId":2594,"holdings":7300,"marketCap":768325,"netValueRatio":0.0279,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021889,"stockId":2475,"holdings":13600,"marketCap":669936,"netValueRatio":0.0244,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"bondHoldings":[{"_id":"69e8fba81398d79843003c44","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021889,"stockCode":"019773","stockName":"25国债08","holdings":10000,"marketCap":1013274,"netValueRatio":0.0368,"lastUpdated":"2026-04-22T16:47:36.492Z"}]},"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.405},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4218},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4244},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.425},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4364},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.453},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4727},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4663},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4636},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4406},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4462},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.442},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4286},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4337},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4113},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4186},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.424},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4245},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.427},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4219},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4165},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.41},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4191},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4032},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4031},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3882},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3854},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3633},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.37},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3246},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3269},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3377},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3507},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3283},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3368},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3432},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3301},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3475},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3288},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3172},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3551},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3547},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3746},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.372},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3753},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3696},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3739},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3831},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3698},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3498},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3594},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3548},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3431},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3589},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3781},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3716},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3807},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3924},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3804},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.372},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3888},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3906},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3918},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3946},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3767},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3843},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3882},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3708},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.353},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3849},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.398},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3769},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3736},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.37},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3685},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3772},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3776},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3831},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3889},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3925},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4011},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3942},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.403},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4081},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4075},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4039},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4216},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4273},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4105},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3781},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3855},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3826},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3914},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3875},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3847},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3832},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3788},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3657},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3605},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3693},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3479},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3632},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3705},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.358},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3635},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3648},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3788},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3734},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.359},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3515},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3572},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3631},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3489},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3448},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.348},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3427},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3341},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3331},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3573},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.368},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3631},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3693},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3824},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4002},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3766},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3757},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3832},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3785},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3793},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3647},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3626},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3755},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3791},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3923},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4002},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3862},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3969},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3872},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3769},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3695},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3772},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3622},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.358},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3872},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3832},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3621},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3763},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3867},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.4187},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.397},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3889},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3683},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3823},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3745},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3558},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3585},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3532},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3492},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.366},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3509},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3565},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3473},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3534},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3339},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3357},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3456},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3354},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3078},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3294},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3374},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3392},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3379},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3166},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3044},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3254},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3273},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.3058},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2836},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2746},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2597},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2708},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2642},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2603},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2555},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.247},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2467},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2417},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2446},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.245},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2449},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2384},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2338},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2411},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2719},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.274},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2719},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2689},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2779},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2686},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2674},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2553},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2449},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2331},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2248},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2274},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2302},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2317},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2254},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2181},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2181},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2113},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2189},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2145},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2064},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2054},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2048},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1999},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2071},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.212},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1955},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1806},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1797},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1762},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1858},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1886},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.189},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1903},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1972},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1979},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1853},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1908},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1927},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1935},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1919},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1894},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1876},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1948},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1915},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1926},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2004},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.211},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2197},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2201},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2121},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2042},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2084},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2136},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2208},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2049},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2038},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1906},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1901},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1822},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1751},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1669},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1671},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1694},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1727},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1714},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1702},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1674},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1656},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.162},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1623},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1618},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1598},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1593},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1585},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1527},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1376},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1322},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1137},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1878},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.195},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2031},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2117},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2159},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2086},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2139},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2131},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2052},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2263},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.238},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2299},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2249},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2299},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1945},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1973},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2009},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1978},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2029},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2059},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1909},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1859},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1919},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1924},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2109},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2074},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1992},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2137},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2162},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2015},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2051},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.196},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2033},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2065},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1932},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1939},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1822},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.19},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1888},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1732},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1591},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1652},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1681},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1582},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1582},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1737},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1717},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1626},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1583},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1588},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1671},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1419},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1424},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1525},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1528},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1575},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1554},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1587},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1682},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1996},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.213},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.207},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2083},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2112},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2125},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1969},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.194},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2009},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2006},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1954},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1873},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1914},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2201},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2082},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2111},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2014},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2017},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1832},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1888},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1935},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1937},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.186},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.176},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1858},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1715},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1743},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1793},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2145},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2154},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2127},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2069},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2131},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2323},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.251},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2442},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2573},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2518},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2628},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2276},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2362},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2105},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1938},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.19},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1924},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.203},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2135},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2142},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.205},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.218},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2116},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2063},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2011},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1618},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1767},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1858},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2146},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1947},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2305},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2131},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2963},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.2274},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.1443},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.0924},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.0501},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":1.0293},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9881},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9856},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9853},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9799},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9744},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9776},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.981},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9792},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9802},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9845},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9872},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9867},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9885},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9868},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9919},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.987},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9869},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9881},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.989},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9884},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9881},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9882},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021890,"lxr_nv_fc":0.9881}],"indexCandlestickList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930050,"cp":1844.4995},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930050,"cp":1824.69},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930050,"cp":1847.06},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000930050,"cp":1850.42},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930050,"cp":1851.18},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930050,"cp":1866.79},{"stockId":1000000930050,"date":"2026-05-13T16:00:00.000Z","cp":1889.54},{"stockId":1000000930050,"date":"2026-05-12T16:00:00.000Z","cp":1916.72},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930050,"cp":1908.21},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930050,"cp":1904.49},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1872.58},{"stockId":1000000930050,"date":"2026-05-06T16:00:00.000Z","cp":1880.48},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1874.82},{"stockId":1000000930050,"date":"2026-04-29T16:00:00.000Z","cp":1856.4},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1863.55},{"stockId":1000000930050,"date":"2026-04-27T16:00:00.000Z","cp":1832.78},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930050,"cp":1842.78},{"stockId":1000000930050,"date":"2026-04-23T16:00:00.000Z","cp":1849.85},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1850.48},{"stockId":1000000930050,"date":"2026-04-21T16:00:00.000Z","cp":1853.92},{"stockId":1000000930050,"date":"2026-04-20T16:00:00.000Z","cp":1849.99},{"stockId":1000000930050,"date":"2026-04-19T16:00:00.000Z","cp":1842.49},{"stockId":1000000930050,"date":"2026-04-16T16:00:00.000Z","cp":1833.32},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1845.74},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1823.95},{"stockId":1000000930050,"date":"2026-04-13T16:00:00.000Z","cp":1823.87},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930050,"cp":1803.22},{"stockId":1000000930050,"date":"2026-04-09T16:00:00.000Z","cp":1799.12},{"stockId":1000000930050,"date":"2026-04-08T16:00:00.000Z","cp":1768.75},{"stockId":1000000930050,"date":"2026-04-07T16:00:00.000Z","cp":1777.79},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1715.5},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1718.48},{"stockId":1000000930050,"date":"2026-04-01T16:00:00.000Z","cp":1733.1},{"stockId":1000000930050,"date":"2026-03-31T16:00:00.000Z","cp":1750.77},{"stockId":1000000930050,"date":"2026-03-30T16:00:00.000Z","cp":1719.94},{"stockId":1000000930050,"date":"2026-03-29T16:00:00.000Z","cp":1731.55},{"stockId":1000000930050,"date":"2026-03-26T16:00:00.000Z","cp":1740.28},{"stockId":1000000930050,"date":"2026-03-25T16:00:00.000Z","cp":1722.38},{"stockId":1000000930050,"date":"2026-03-24T16:00:00.000Z","cp":1746.01},{"stockId":1000000930050,"date":"2026-03-23T16:00:00.000Z","cp":1720.59},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930050,"cp":1704.99},{"stockId":1000000930050,"date":"2026-03-19T16:00:00.000Z","cp":1756.29},{"stockId":1000000930050,"date":"2026-03-18T16:00:00.000Z","cp":1755.77},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1782.9},{"stockId":1000000930050,"date":"2026-03-16T16:00:00.000Z","cp":1779.37},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930050,"cp":1783.7},{"stockId":1000000930050,"date":"2026-03-12T16:00:00.000Z","cp":1776},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1781.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1794.3},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1776.17},{"stockId":1000000930050,"date":"2026-03-08T16:00:00.000Z","cp":1749.14},{"stockId":1000000930050,"date":"2026-03-05T16:00:00.000Z","cp":1762},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1755.69},{"stockId":1000000930050,"date":"2026-03-03T16:00:00.000Z","cp":1739.75},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1761.19},{"stockId":1000000930050,"date":"2026-03-01T16:00:00.000Z","cp":1787.26},{"stockId":1000000930050,"date":"2026-02-26T16:00:00.000Z","cp":1777.95},{"stockId":1000000930050,"date":"2026-02-25T16:00:00.000Z","cp":1790.23},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1806.29},{"stockId":1000000930050,"date":"2026-02-23T16:00:00.000Z","cp":1789.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1777.88},{"stockId":1000000930050,"date":"2026-02-11T16:00:00.000Z","cp":1800.92},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1803.83},{"stockId":1000000930050,"date":"2026-02-09T16:00:00.000Z","cp":1805.52},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930050,"cp":1809.24},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1785.14},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1795.61},{"stockId":1000000930050,"date":"2026-02-03T16:00:00.000Z","cp":1800.88},{"stockId":1000000930050,"date":"2026-02-02T16:00:00.000Z","cp":1777.14},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930050,"cp":1752.72},{"stockId":1000000930050,"date":"2026-01-29T16:00:00.000Z","cp":1795.56},{"stockId":1000000930050,"date":"2026-01-28T16:00:00.000Z","cp":1813.87},{"stockId":1000000930050,"date":"2026-01-27T16:00:00.000Z","cp":1785.08},{"stockId":1000000930050,"date":"2026-01-26T16:00:00.000Z","cp":1780.45},{"stockId":1000000930050,"date":"2026-01-25T16:00:00.000Z","cp":1775.41},{"stockId":1000000930050,"date":"2026-01-22T16:00:00.000Z","cp":1773.16},{"stockId":1000000930050,"date":"2026-01-21T16:00:00.000Z","cp":1785.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1785.51},{"stockId":1000000930050,"date":"2026-01-19T16:00:00.000Z","cp":1793.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930050,"cp":1801.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1805.91},{"stockId":1000000930050,"date":"2026-01-14T16:00:00.000Z","cp":1820.22},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1810.67},{"stockId":1000000930050,"date":"2026-01-12T16:00:00.000Z","cp":1822.65},{"stockId":1000000930050,"date":"2026-01-11T16:00:00.000Z","cp":1829.88},{"stockId":1000000930050,"date":"2026-01-08T16:00:00.000Z","cp":1829.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1824.15},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1848.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1856.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930050,"cp":1833.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1787.58},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1797.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930050,"cp":1793.85},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1805.87},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1799.9},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1795.81},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1793.8},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930050,"cp":1787.58},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1769.5},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1764.92},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1777},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1747.83},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930050,"cp":1768.41},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1779.48},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1762.53},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1770.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1772},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930050,"cp":1790.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1783.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1763.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1753.2388},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1760.889},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930050,"cp":1769.19},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1749.83},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1744.16},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1748.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1741.09},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930050,"cp":1729.67},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1728.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1761.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1775.94},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1769.18},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930050,"cp":1778.13},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1795.88},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1820.19},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1787.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1786.84},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930050,"cp":1797.08},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1791.14},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1792.09},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1772.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1769.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930050,"cp":1787.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1791.83},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1809.64},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1820.42},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1801},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930050,"cp":1815.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1802.44},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1790.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1780.11},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1790.61},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930050,"cp":1769.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1763.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1804.38},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1800.12},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1770.68},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930050,"cp":1790.94},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1803.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1846.11},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1815.79},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930050,"cp":1805.53},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1776.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1796.37},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1785.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1760.23},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930050,"cp":1763.79},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1756.42},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1750.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930050,"cp":1773.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930050,"cp":1753.18},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930050,"cp":1760.69},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1748.06},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1756.62},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1729.98},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1732.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930050,"cp":1747.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1733.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1697.52},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1724.19},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1734.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930050,"cp":1736.56},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1734.93},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1705.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1688.53},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1717.23},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930050,"cp":1719.81},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1690.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1660.39},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1647.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1628.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930050,"cp":1643.98},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1635.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1629.5},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1623.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1611.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930050,"cp":1611.17},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1604.44},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1609.44},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1609.87},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1609.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930050,"cp":1600.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1594.18},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1603.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1641.86},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1644.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930050,"cp":1640.47},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1634.8},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1646.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1634.15},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1632.94},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930050,"cp":1616.45},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1602.26},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1588.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1577.7},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1583.04},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930050,"cp":1587.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1589.54},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1585.69},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.65},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1575.4},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930050,"cp":1566.05},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1577.62},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1571.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1560.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.12},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930050,"cp":1558.26},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1554.9},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930050,"cp":1565.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930050,"cp":1574.91},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930050,"cp":1553.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930050,"cp":1532.75},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930050,"cp":1531.2},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930050,"cp":1526.95},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930050,"cp":1539.86},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930050,"cp":1544.22},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930050,"cp":1544.75},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930050,"cp":1545.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930050,"cp":1555.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930050,"cp":1560.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930050,"cp":1544.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930050,"cp":1551.68},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930050,"cp":1554.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930050,"cp":1557.44},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930050,"cp":1555.05},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930050,"cp":1551.57},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930050,"cp":1548.88},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930050,"cp":1558.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930050,"cp":1554.17},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930050,"cp":1555.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930050,"cp":1566.44},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930050,"cp":1581},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930050,"cp":1593.1759},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.6719},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930050,"cp":1583.2934},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.3581},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930050,"cp":1578.2243},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930050,"cp":1585.3179},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930050,"cp":1595.2636},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930050,"cp":1573.2313},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930050,"cp":1571.7},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930050,"cp":1553.22},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1553.11},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930050,"cp":1542.16},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1532.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930050,"cp":1520.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1521.04},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930050,"cp":1524.32},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930050,"cp":1528.75},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930050,"cp":1527.01},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1525.31},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930050,"cp":1521.47},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930050,"cp":1521.19},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930050,"cp":1516.09},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930050,"cp":1516.52},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1515.83},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1513.58},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930050,"cp":1512.86},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930050,"cp":1511.54},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930050,"cp":1503.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930050,"cp":1482.56},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930050,"cp":1475.74},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1450.25},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1552.8},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930050,"cp":1562.76},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930050,"cp":1569.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930050,"cp":1573.76},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930050,"cp":1585.63},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930050,"cp":1591.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930050,"cp":1581.29},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930050,"cp":1588.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930050,"cp":1587.31},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930050,"cp":1576.1},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930050,"cp":1605.29},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930050,"cp":1622.24},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1610.87},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930050,"cp":1604.05},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930050,"cp":1610.64},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930050,"cp":1561.67},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1565.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1570.4},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1566.21},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930050,"cp":1573.17},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930050,"cp":1577.23},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1556.42},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930050,"cp":1549.42},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1558.07},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930050,"cp":1558.72},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930050,"cp":1584.55},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930050,"cp":1579.69},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1568.27},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930050,"cp":1588.26},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930050,"cp":1591.59},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930050,"cp":1571.24},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930050,"cp":1576.08},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930050,"cp":1563.53},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930050,"cp":1573.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930050,"cp":1577.96},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.45},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930050,"cp":1560.55},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1544.12},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930050,"cp":1554.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930050,"cp":1553.29},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1531.68},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1511.94},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930050,"cp":1520.06},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930050,"cp":1524.15},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930050,"cp":1511.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930050,"cp":1511.45},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1532.87},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930050,"cp":1530.1},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930050,"cp":1517.36},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1511.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930050,"cp":1511.94},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1523.5},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930050,"cp":1488.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930050,"cp":1489.15},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930050,"cp":1502.95},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1503.36},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1509.71},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1506.9},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930050,"cp":1511.43},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930050,"cp":1524.49},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1567.71},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1586.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930050,"cp":1578.12},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1580.14},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1584.03},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1585.85},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1564.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930050,"cp":1560.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.89},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1572.4291},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1565.2025},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1553.5377},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.474},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1601.4478},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1584.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1588.76},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.06},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930050,"cp":1575.35},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1549.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1557.11},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1563.64},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1563.8399},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930050,"cp":1553.22},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1538.56},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1553.7},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1532.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1536.7},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930050,"cp":1543.73},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.61},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1595.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1591.1},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1582.73},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930050,"cp":1591.19},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1618.6},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1644.99},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1635.12},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1652.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930050,"cp":1645.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1660.58},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1612.57},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1624.65},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1588.47},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930050,"cp":1565.1},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1563.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1578.32},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1592.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930050,"cp":1593.53},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1580.91},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1599.14},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1590.18},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1582.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930050,"cp":1575.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1521.32},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1541.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1555.37},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1596.68},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930050,"cp":1569.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1619.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1595.26},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930050,"cp":1720.9},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1623.06},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930050,"cp":1502.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1432.61},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1374.2},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1350.3},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1293.19},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930050,"cp":1289.63},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1289.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1281.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930050,"cp":1273.72},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1278.79},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1284.05},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1280.81},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1283.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930050,"cp":1300.1},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1310.13},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1308.34},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1315.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1308.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930050,"cp":1330.2},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1308.01},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1307.82},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1313.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1318.71},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930050,"cp":1320.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1311.26},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1311.69},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1314.33},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1322},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930050,"cp":1320.04},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1316.68},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1301.81},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1313.51},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1313.18},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930050,"cp":1315.37},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1319.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1316.4},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1317.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1324.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930050,"cp":1335.64},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1348.38},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1362.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1331.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1339.11},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930050,"cp":1353.64},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1350.75},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1358.56},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1367.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1399.68},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930050,"cp":1408.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1400.76},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1389.36},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1383.22},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1378.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930050,"cp":1382},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1373.96},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1358.65},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1360.59},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1348.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930050,"cp":1361.48},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1367.4},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1370.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1367.9},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1368.9},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930050,"cp":1367.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1366.78},{"stockId":1000000930050,"date":"2024-06-25T16:00:00.000Z","cp":1376.62},{"stockId":1000000930050,"date":"2024-06-24T16:00:00.000Z","cp":1370.2},{"stockId":1000000930050,"date":"2024-06-23T16:00:00.000Z","cp":1375.04},{"stockId":1000000930050,"date":"2024-06-20T16:00:00.000Z","cp":1375.5},{"stockId":1000000930050,"date":"2024-06-19T16:00:00.000Z","cp":1380.83},{"stockId":1000000930050,"date":"2024-06-18T16:00:00.000Z","cp":1389.46},{"stockId":1000000930050,"date":"2024-06-17T16:00:00.000Z","cp":1396.32},{"stockId":1000000930050,"date":"2024-06-16T16:00:00.000Z","cp":1396},{"stockId":1000000930050,"date":"2024-06-13T16:00:00.000Z","cp":1399.87},{"stockId":1000000930050,"date":"2024-06-12T16:00:00.000Z","cp":1392.53},{"stockId":1000000930050,"date":"2024-06-11T16:00:00.000Z","cp":1401.96},{"stockId":1000000930050,"date":"2024-06-10T16:00:00.000Z","cp":1405.12},{"stockId":1000000930050,"date":"2024-06-06T16:00:00.000Z","cp":1417.17},{"stockId":1000000930050,"date":"2024-06-05T16:00:00.000Z","cp":1429.59},{"stockId":1000000930050,"date":"2024-06-04T16:00:00.000Z","cp":1428.89},{"stockId":1000000930050,"date":"2024-06-03T16:00:00.000Z","cp":1437.04},{"stockId":1000000930050,"date":"2024-06-02T16:00:00.000Z","cp":1425.1},{"stockId":1000000930050,"date":"2024-05-30T16:00:00.000Z","cp":1418.21},{"stockId":1000000930050,"date":"2024-05-29T16:00:00.000Z","cp":1426.78},{"stockId":1000000930050,"date":"2024-05-28T16:00:00.000Z","cp":1435.28},{"stockId":1000000930050,"date":"2024-05-27T16:00:00.000Z","cp":1431.36},{"stockId":1000000930050,"date":"2024-05-26T16:00:00.000Z","cp":1442.03},{"stockId":1000000930050,"date":"2024-05-23T16:00:00.000Z","cp":1430.83}],"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":965,"basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A50指数从各行业龙头上市公司证券中，选取市值最大的50只证券作为指数样本，以反映各行业最具代表性的龙头上市公司证券的整体表现。","fullName":"中证A50指数","launchDate":"2024-01-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050_Index_Methodology_cn.pdf","totalReturnIndexId":1009300501010,"memoNum":43,"pinyin":"zza50","hotSpots":[""]}}