window.pageData = {"fund":{"_id":3000000022975,"name":"工银瑞信中证A50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022975","tickerId":22975,"shortName":"工银中证A50ETF联接Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"gyrxzza50jyxkfszszqtzjjljjj","followedNum":7,"memoNum":1,"indexId":1000000930050,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930050","tickerId":930050,"name":"中证A50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"赵栩","stockType":"fund_manager","stockCode":"db20124413","exchange":"fm","tickerId":2624110600}],"targetFunds":[{"shortName":"中证A50ETF工银(561230)","stockType":"fund","stockCode":"561230","exchange":"sh","tickerId":561230}],"hotMetrics":{"fss":{"stockId":3000000022975,"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":1767,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000022975,"type":"fpr","f_p_r_fys_ssc":1364,"f_p_r_fys_ssrp":0.3367571533382245,"f_p_r_m1_ssc":1520,"f_p_r_m1_ssrp":0.18762343647136273,"f_cagr_p_r_fs_ssc":1508,"f_cagr_p_r_fs_ssrp":0.13802256138022562,"f_p_r_m3_ssc":1448,"f_p_r_m3_ssrp":0.1962681409813407,"f_p_r_m6_ssc":1338,"f_p_r_m6_ssrp":0.4098728496634256,"f_p_r_y1_ssc":1154,"f_p_r_y1_ssrp":0.29141370338248046},"fp":{"stockId":3000000022975,"type":"fp","f_p_r_d1":-0.0042787286063568075,"f_cagr_p_r_fs":0.1665903779120539,"f_p_r_fys":0.07182569496619062,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.9090909090909091,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.21428571428571427,"f_p_r_m1":0.028254288597376664,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.4523809523809524,"last_data_date":"2026-06-21T16:00:00.000Z","f_p_r_m3":0.08759624914233388,"f_p_r_m6":0.07190622886768328,"f_p_r_y1":0.26944296138102874,"f_i_d":"2024-12-15T16:00:00.000Z"},"ff":{"stockId":3000000022975,"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":"2024-12-12T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022975,"type":"f_nlacan","f_nv_d":"2026-06-21T16:00:00.000Z","f_nv":1.4266,"f_nv_cr":0.023312531382253976},"f_as":{"stockId":3000000022975,"type":"f_as","f_tas":24427932.6105,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021231,"__csrcFundId":13855,"stockCode":"021231","masterFundShortName":"工银中证A50ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":21231,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-19T17:12:07.969Z","status":"normal","exchange":"jj","shortName":"工银中证A50ETF联接(021231)","name":"工银瑞信中证A50交易型开放式指数证券投资基金联接基金","pinyin":"gyrxzza50jyxkfszszqtzjjljjj","setUpAssetScale":1315716260.56,"setUpDate":"2024-06-03T16:00:00.000Z","setUpShares":1315716260.56,"inceptionDate":"2024-06-06T16:00:00.000Z","followedNum":5,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930050},{"_id":3000000021232,"name":"工银瑞信中证A50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021232","tickerId":21232,"shortName":"工银中证A50ETF联接C","currency":"CNY","__csrcFundId":13855,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-19T17:10:20.601Z","inceptionDate":"2024-06-06T16:00:00.000Z","pinyin":"gyrxzza50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000930050}]},"netValueList":[{"date":"2026-06-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4266},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3941},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3961},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3909},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3997},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3784},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3582},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.365},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3775},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3602},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3862},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4103},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.422},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.416},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3943},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4096},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4106},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4053},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4086},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4054},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3874},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3733},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3895},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3916},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3914},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4013},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4176},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4372},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4304},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4281},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4046},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4104},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.4058},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3906},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3946},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3733},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3805},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3847},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.383},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3858},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3807},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3742},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3679},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3762},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.36},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3592},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3448},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3422},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3206},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3275},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.283},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2849},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2949},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3079},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2861},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2941},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3003},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2878},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3046},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.286},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2743},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3117},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3115},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.331},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3285},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3314},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3254},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3295},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3385},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3263},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3071},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3163},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3117},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3003},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3155},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3342},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3281},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3364},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3474},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3357},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3272},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3437},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3451},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3464},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3475},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3305},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3376},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3412},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3251},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.308},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3386},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3517},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.332},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3286},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3252},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3237},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3318},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3322},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3368},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3425},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3457},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.354},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3478},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3559},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.361},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3601},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3566},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3741},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3796},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3631},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.331},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3383},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3348},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3434},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3393},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3364},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.335},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3309},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3183},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3133},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.322},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2985},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3125},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3201},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3094},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3141},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3148},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3281},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3227},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3063},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2993},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3044},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3101},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2966},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2927},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2955},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2902},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.282},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2811},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3046},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3147},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3099},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3154},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3278},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3447},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3227},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3219},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3292},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3247},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3255},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3117},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3097},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3222},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3254},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.338},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3452},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3315},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3388},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3292},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.319},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3123},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3194},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3045},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3004},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3279},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3244},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3038},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3181},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3267},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3565},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3354},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3276},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3082},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3226},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3145},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2968},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2993},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2944},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2905},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.3069},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2928},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2979},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2897},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2956},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.277},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2784},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2893},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2794},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.254},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2736},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2806},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2826},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.281},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2608},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2494},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2693},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2713},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2503},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2282},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2194},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2055},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2165},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2101},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2063},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2019},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1935},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1928},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1881},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1914},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1918},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1916},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1852},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1807},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1874},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2139},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2155},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2126},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2088},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2177},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.2091},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.208},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1967},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1866},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1755},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1676},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1704},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.173},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1744},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1686},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1616},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1615},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1544},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1616},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1574},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1496},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1486},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1482},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1436},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1504},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1549},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1393},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.125},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1238},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1206},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1297},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1323},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1328},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1335},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.14},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.141},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1287},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1339},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1355},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1364},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1347},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1321},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1304},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1369},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1335},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1346},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.142},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.152},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1603},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1608},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1533},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1457},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1497},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1548},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1618},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1466},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1456},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1329},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1326},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1249},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1181},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1101},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1102},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1125},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1156},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1145},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1133},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1108},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.109},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1054},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1058},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.105},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1034},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1029},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1021},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.0964},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.0824},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.0769},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.059},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1305},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1373},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1419},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1446},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1528},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1568},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.15},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1548},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.154},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1464},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1667},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1784},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1709},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1661},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1707},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1371},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1398},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1431},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1403},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1452},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1481},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1337},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.129},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1347},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1353},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1531},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1498},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1419},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1556},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1581},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.144},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1474},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1388},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1459},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1487},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1362},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1369},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1256},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1331},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1318},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.117},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1033},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1091},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.112},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1025},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1025},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1172},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1153},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1066},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1024},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1027},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1108},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.0864},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.0871},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.0967},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.0971},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1009},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.0988},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.102},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1109},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1409},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1538},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1479},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1493},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1518},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1531},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1385},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1359},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1422},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1419},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1371},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022975,"lxr_nv_fc":1.1293}],"indexCandlestickList":[{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930050,"cp":1831.9204},{"stockId":1000000930050,"date":"2026-06-21T16:00:00.000Z","cp":1890.6},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000930050,"cp":1844.35},{"stockId":1000000930050,"date":"2026-06-16T16:00:00.000Z","cp":1848.71},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930050,"cp":1842.64},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000930050,"cp":1856.15},{"stockId":1000000930050,"date":"2026-06-11T16:00:00.000Z","cp":1824.83},{"stockId":1000000930050,"date":"2026-06-10T16:00:00.000Z","cp":1794.93},{"stockId":1000000930050,"date":"2026-06-09T16:00:00.000Z","cp":1805.05},{"stockId":1000000930050,"date":"2026-06-08T16:00:00.000Z","cp":1827.31},{"stockId":1000000930050,"date":"2026-06-07T16:00:00.000Z","cp":1804.23},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000930050,"cp":1840.06},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930050,"cp":1875},{"stockId":1000000930050,"date":"2026-06-02T16:00:00.000Z","cp":1891.87},{"stockId":1000000930050,"date":"2026-06-01T16:00:00.000Z","cp":1884.7},{"stockId":1000000930050,"date":"2026-05-31T16:00:00.000Z","cp":1854.16},{"stockId":1000000930050,"date":"2026-05-28T16:00:00.000Z","cp":1874.85},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930050,"cp":1875.81},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930050,"cp":1868.73},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930050,"cp":1875.14},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930050,"cp":1869.99},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930050,"cp":1844.5},{"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}],"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":984,"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":46,"pinyin":"zza50","hotSpots":[""]}}