window.pageData = {"fund":{"_id":3000000001678,"stockCode":"001678","stockType":"fund","areaCode":"cn","followedNum":41,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-10-14T16:00:00.000Z","setUpScale":212397000,"market":"a","tickerId":1678,"custody":"广发银行股份有限公司","name":"英大国企改革主题股票型证券投资基金","shortName":"英大国企改革A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-11-21T16:00:00.000Z","indexId":1000000399974,"fundCollectionId":4000050740000,"currency":"CNY","masterFundShortName":"英大国企改革","memoNum":5,"pinyin":"ydgqggztgpxzqtzjj","index":{"stockCode":"399974","areaCode":"cn","stockType":"index","exchange":"sz","tickerId":399974,"name":"国企改革","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50740000","tickerId":50740000,"name":"英大基金管理有限公司"},"managers":[{"name":"张媛","stockType":"fund_manager","stockCode":"db20571226","exchange":"fm","tickerId":2625187130}],"hotMetrics":{"fss":{"stockId":3000000001678,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0281,"f_ins_h_s_r_c_hy":0.0103,"f_ins_h_s_r_c_1y":0.0212,"f_ind_h_s_r":0.9719,"f_ind_h_s_r_c_hy":-0.010299999999999976,"f_ind_h_s_r_c_1y":-0.021199999999999997,"f_h_a":46033,"f_h_s_a":6129,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001678,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.058580413297394426,"f_p_r_m1_ssc":5786,"f_p_r_m1_ssrp":0.08314606741573034,"f_p_r_m3_ssc":5656,"f_p_r_m3_ssrp":0.08859416445623342,"f_p_r_m6_ssc":5325,"f_p_r_m6_ssrp":0.05991735537190083,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.14022140221402213,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.2688356164383562,"f_p_r_y3_ssc":2867,"f_p_r_y3_ssrp":0.25889741800418703,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.020068807339449542,"f_cagr_p_r_fs_ssc":5852,"f_cagr_p_r_fs_ssrp":0.24047171423688257},"fp":{"stockId":3000000001678,"type":"fp","f_p_r_fys":0.2703237664357421,"f_p_r_m1":0.24423005908419504,"f_p_r_m3":0.17779428471554715,"f_p_r_m6":0.2959757680657735,"f_p_r_y1":0.7822665961385884,"f_p_r_y3":0.49958275382475814,"f_cagr_p_r_fs":0.20844027496598594,"f_p_r_d1":-0.002885097842448614,"f_p_r_y2":0.7231349485392835,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":5,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":5,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":5,"f_p_r_y3_sirp":0,"f_p_r_y5":1.365158094527398,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0,"last_data_date":"2026-05-05T16:00:00.000Z"},"ff":{"stockId":3000000001678,"type":"ff","f_m_f":5889983,"f_m_f_r":0.01,"f_c_f":883497,"f_c_f_r":0.0015,"f_m_a_c_f":6773480,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-12-15T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000001678,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":2.6955,"f_nv_cr":0.03553592009220119},"f_as":{"stockId":3000000001678,"type":"f_as","f_tas":350035454.9418,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022868,"name":"英大国企改革主题股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022868","tickerId":22868,"shortName":"英大国企改革C","currency":"CNY","__csrcFundId":5724,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.576Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"ydgqggztgpxzqtzjj","fundCollectionId":4000050740000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001678,"stockId":601899,"holdings":678300,"marketCap":22193976,"netValueRatio":0.0616,"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":3000000001678,"stockId":300395,"holdings":164301,"marketCap":15017111,"netValueRatio":0.0417,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001678,"stockId":688072,"holdings":38859,"marketCap":14377830,"netValueRatio":0.0399,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001678,"stockId":688008,"holdings":112845,"marketCap":14137221,"netValueRatio":0.0392,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001678,"stockId":688048,"holdings":68153,"marketCap":14039518,"netValueRatio":0.0389,"quarterlyChange":0.6433984842441167,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001678,"stockId":600276,"holdings":245400,"marketCap":13550988,"netValueRatio":0.0376,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001678,"stockId":2484,"holdings":465200,"marketCap":13453584,"netValueRatio":0.0373,"quarterlyChange":-0.026262626262626987,"stock":{"stockCode":"002484","exchange":"sz","stockType":"company","tickerId":2484,"name":"江海股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001678,"stockId":300408,"holdings":220800,"marketCap":11669280,"netValueRatio":0.0324,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001678,"stockId":688521,"holdings":55006,"marketCap":11127713,"netValueRatio":0.0309,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001678,"stockId":600498,"holdings":197000,"marketCap":9944560,"netValueRatio":0.0276,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}}],"bondHoldings":[{"_id":"69723a8f1987889646e6e699","date":"2025-12-30T16:00:00.000Z","fundId":3000000001678,"stockCode":"240312","stockName":"24进出12","holdings":100000,"marketCap":10048452,"netValueRatio":0.023,"lastUpdated":"2026-01-22T14:56:15.778Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":6.09253459629104,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.6955},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.603},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.5614},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.5393},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.558},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.5104},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.5156},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.5578},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4822},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4714},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.464},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4403},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.403},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.421},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.36},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3275},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3119},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2979},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1852},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1664},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1398},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1802},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1174},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.185},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1669},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.151},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1966},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1391},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.09},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1796},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2031},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2805},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2347},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3161},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2949},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3374},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3653},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3837},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3179},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3748},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.381},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3527},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3706},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4895},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4883},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4946},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.467},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4426},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.388},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4321},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3832},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3975},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3792},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2886},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3131},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3576},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3806},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3064},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4192},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4154},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4766},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.438},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3948},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3938},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.4022},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3935},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3314},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3535},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3567},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3125},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2912},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2702},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.3254},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2964},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2575},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2637},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.2402},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1913},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1219},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1356},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1359},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1328},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1275},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.136},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0937},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0652},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.001},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0081},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.033},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9735},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0112},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0407},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0187},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0383},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0377},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0333},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9944},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9711},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9568},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9668},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9864},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9673},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9485},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9512},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9369},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.8885},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.8792},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9554},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9728},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9704},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9879},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9899},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0429},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0016},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0235},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0512},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0687},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0799},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0297},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0323},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0703},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.076},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.133},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1694},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1248},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1362},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0856},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0287},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0456},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0674},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0207},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0109},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0783},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1043},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0549},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1287},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1281},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1968},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.1245},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.088},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0492},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0963},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0813},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0627},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0835},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0305},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0433},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0278},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0038},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0028},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9964},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9921},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9153},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9046},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9356},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9433},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.8706},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9603},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9613},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0352},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0022},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":2.0105},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9314},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9298},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.9361},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.8677},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.8081},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.8159},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.7806},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.7925},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.7627},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.7189},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.7452},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.7079},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.7031},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6871},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6951},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.7006},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6885},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6767},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.667},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6833},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.7008},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.7114},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6915},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.67},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6658},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6493},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6519},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6443},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6211},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6221},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5904},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5892},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5746},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5733},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5669},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.559},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.573},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5444},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5515},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5577},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5432},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5598},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5585},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5384},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.528},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5345},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5134},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4987},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4956},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5061},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5168},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5151},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5149},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5051},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5168},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.514},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5054},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5183},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5167},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5167},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5044},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4881},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4762},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4885},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4755},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4759},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4874},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4897},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5035},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5075},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5083},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4999},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4956},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4971},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5152},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5108},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5172},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4996},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5137},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5134},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5124},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4882},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4862},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4712},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4739},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4748},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4818},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4783},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4821},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4731},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4734},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.473},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4737},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4778},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4689},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4513},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4336},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4111},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.408},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5125},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5264},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.525},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5209},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5277},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5341},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5269},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5307},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5438},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5381},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5692},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5843},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5961},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5858},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5849},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5565},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5773},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5855},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5898},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5944},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6008},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5807},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5734},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5598},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.555},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6014},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6092},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5963},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6104},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6186},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5899},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5881},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5646},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5799},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5723},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5657},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5882},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.566},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5717},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5691},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5562},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5262},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5125},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.536},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5193},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5359},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5416},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5285},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5182},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4982},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4989},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5058},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4617},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4688},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.49},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4855},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4787},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4531},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4689},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4961},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5353},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5719},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5671},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5767},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.565},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5741},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5534},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5683},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5598},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5495},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5315},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5421},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5563},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5791},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5613},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5506},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5364},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5452},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5274},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5285},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5401},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5391},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5266},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5076},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5206},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4897},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4978},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5046},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.557},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5635},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5612},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5428},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5629},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5929},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6318},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.631},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.646},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6177},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6261},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5905},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.595},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5559},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5398},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5579},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5628},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5615},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5774},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5741},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5604},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5767},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5728},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5665},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.55},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4946},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5058},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5198},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5574},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5286},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.586},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5854},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6976},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.6003},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.478},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4117},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3645},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3557},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3111},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3083},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.316},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3092},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3088},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3171},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3228},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3288},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3297},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3453},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3627},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3588},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.369},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3601},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.379},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3604},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3564},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3558},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3682},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3713},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3716},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3775},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3875},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4029},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4078},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4092},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4007},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4077},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4023},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4026},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4025},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4008},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.406},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.3986},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4277},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.445},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4528},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4221},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4332},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4424},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4379},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4524},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4632},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4986},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5108},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5031},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5079},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5348},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5232},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5276},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5368},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5178},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.518},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.4898},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.501},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5073},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5159},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5171},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5336},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.527},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5271},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5059},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5176},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5004},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5182},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5308},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5211},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5317},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5384},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5381},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5333},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5276},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5352},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5324},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.53},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5304},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.533},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5442},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5381},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5311},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5361},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5367},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5372},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5503},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5311},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5422},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5663},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5723},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5749},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5634},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5537},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5581},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5657},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5655},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5644},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5642},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001678,"lxr_nv_fc":1.5534}],"indexCandlestickList":[{"stockId":1000000399974,"date":"2026-05-05T16:00:00.000Z","cp":2012.68},{"stockId":1000000399974,"date":"2026-04-29T16:00:00.000Z","cp":1985.08},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399974,"cp":1981.57},{"stockId":1000000399974,"date":"2026-04-27T16:00:00.000Z","cp":1968.62},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399974,"cp":1963.91},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399974,"cp":1953.8},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399974,"cp":1961.31},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399974,"cp":1959.29},{"stockId":1000000399974,"date":"2026-04-20T16:00:00.000Z","cp":1947.17},{"stockId":1000000399974,"date":"2026-04-19T16:00:00.000Z","cp":1946.72},{"stockId":1000000399974,"date":"2026-04-16T16:00:00.000Z","cp":1931.04},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399974,"cp":1939.26},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399974,"cp":1930.75},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399974,"cp":1940.08},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399974,"cp":1932.14},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399974,"cp":1920.69},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399974,"cp":1899.06},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399974,"cp":1908.16},{"stockId":1000000399974,"date":"2026-04-06T16:00:00.000Z","cp":1848.25},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399974,"cp":1846.87},{"stockId":1000000399974,"date":"2026-04-01T16:00:00.000Z","cp":1863},{"stockId":1000000399974,"date":"2026-03-31T16:00:00.000Z","cp":1885.77},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399974,"cp":1859.34},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399974,"cp":1879.68},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399974,"cp":1875.49},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399974,"cp":1870.19},{"stockId":1000000399974,"date":"2026-03-24T16:00:00.000Z","cp":1899.83},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399974,"cp":1870.99},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399974,"cp":1847.54},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399974,"cp":1910.52},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399974,"cp":1931.96},{"stockId":1000000399974,"date":"2026-03-17T16:00:00.000Z","cp":1966.86},{"stockId":1000000399974,"date":"2026-03-16T16:00:00.000Z","cp":1956.93},{"stockId":1000000399974,"date":"2026-03-15T16:00:00.000Z","cp":1975.75},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399974,"cp":1996.17},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399974,"cp":2018.13},{"stockId":1000000399974,"date":"2026-03-10T16:00:00.000Z","cp":2024.76},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399974,"cp":2015.33},{"stockId":1000000399974,"date":"2026-03-08T16:00:00.000Z","cp":2004.56},{"stockId":1000000399974,"date":"2026-03-05T16:00:00.000Z","cp":2022.71},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399974,"cp":2016.15},{"stockId":1000000399974,"date":"2026-03-03T16:00:00.000Z","cp":1997.32},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399974,"cp":2005.98},{"stockId":1000000399974,"date":"2026-03-01T16:00:00.000Z","cp":2049.41},{"stockId":1000000399974,"date":"2026-02-26T16:00:00.000Z","cp":2033.52},{"stockId":1000000399974,"date":"2026-02-25T16:00:00.000Z","cp":2032.5},{"stockId":1000000399974,"date":"2026-02-24T16:00:00.000Z","cp":2030.97},{"stockId":1000000399974,"date":"2026-02-23T16:00:00.000Z","cp":2016.57},{"stockId":1000000399974,"date":"2026-02-12T16:00:00.000Z","cp":1985.25},{"stockId":1000000399974,"date":"2026-02-11T16:00:00.000Z","cp":2009.97},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399974,"cp":2001.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399974,"cp":1997.07},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399974,"cp":1994.88},{"stockId":1000000399974,"date":"2026-02-05T16:00:00.000Z","cp":1962.17},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399974,"cp":1972.38},{"stockId":1000000399974,"date":"2026-02-03T16:00:00.000Z","cp":1986.05},{"stockId":1000000399974,"date":"2026-02-02T16:00:00.000Z","cp":1960.64},{"stockId":1000000399974,"date":"2026-02-01T16:00:00.000Z","cp":1926.77},{"stockId":1000000399974,"date":"2026-01-29T16:00:00.000Z","cp":1984.25},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399974,"cp":2018.77},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399974,"cp":2007.16},{"stockId":1000000399974,"date":"2026-01-26T16:00:00.000Z","cp":1996.37},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399974,"cp":2003.05},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399974,"cp":2001.89},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399974,"cp":2004.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399974,"cp":2000.15},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399974,"cp":1997.15},{"stockId":1000000399974,"date":"2026-01-18T16:00:00.000Z","cp":1999.51},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399974,"cp":1984.5},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399974,"cp":1993.04},{"stockId":1000000399974,"date":"2026-01-13T16:00:00.000Z","cp":1990.41},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399974,"cp":2001.08},{"stockId":1000000399974,"date":"2026-01-11T16:00:00.000Z","cp":2018.26},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399974,"cp":1992.2},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399974,"cp":1976.43},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399974,"cp":1982.32},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399974,"cp":1981},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399974,"cp":1933.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399974,"cp":1898.66},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399974,"cp":1893.58},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399974,"cp":1895.99},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399974,"cp":1901.75},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399974,"cp":1893.3},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399974,"cp":1890.79},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399974,"cp":1879.75},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399974,"cp":1879.76},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399974,"cp":1864.23},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399974,"cp":1854.5},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399974,"cp":1858.13},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399974,"cp":1834.02},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399974,"cp":1852.53},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399974,"cp":1857.17},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399974,"cp":1845.68},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399974,"cp":1859.95},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399974,"cp":1859.13},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399974,"cp":1876.52},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399974,"cp":1869.16},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399974,"cp":1852.3},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399974,"cp":1846.86},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399974,"cp":1852.81},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399974,"cp":1864.1},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399974,"cp":1841.64},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399974,"cp":1837.67},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399974,"cp":1838.34},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399974,"cp":1839.78},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399974,"cp":1829.24},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399974,"cp":1821.08},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399974,"cp":1864.08},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399974,"cp":1876.57},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399974,"cp":1871.06},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399974,"cp":1879.41},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399974,"cp":1891.74},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399974,"cp":1919.09},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399974,"cp":1904.66},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399974,"cp":1915.49},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399974,"cp":1930.42},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399974,"cp":1916.43},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399974,"cp":1918.35},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399974,"cp":1892.63},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399974,"cp":1894.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399974,"cp":1902.39},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399974,"cp":1897.62},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399974,"cp":1925.46},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399974,"cp":1930.82},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399974,"cp":1913.2},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399974,"cp":1926.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399974,"cp":1902.62},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399974,"cp":1888.7},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399974,"cp":1883.94},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399974,"cp":1892.16},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399974,"cp":1874.65},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399974,"cp":1877.74},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399974,"cp":1919.06},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399974,"cp":1924.72},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399974,"cp":1906.68},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399974,"cp":1928.59},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399974,"cp":1927.53},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399974,"cp":1955.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399974,"cp":1910.04},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399974,"cp":1901.32},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399974,"cp":1874.4},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399974,"cp":1882.74},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399974,"cp":1872.34},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399974,"cp":1853.95},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399974,"cp":1858.15},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399974,"cp":1848.37},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399974,"cp":1843.91},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399974,"cp":1859.64},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399974,"cp":1853.48},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399974,"cp":1860.61},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399974,"cp":1860.32},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399974,"cp":1865.15},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399974,"cp":1830.78},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399974,"cp":1831.05},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399974,"cp":1839.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399974,"cp":1828.29},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399974,"cp":1802.92},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399974,"cp":1840.34},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399974,"cp":1866.76},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399974,"cp":1885.26},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399974,"cp":1873.36},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399974,"cp":1873.88},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399974,"cp":1846.24},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399974,"cp":1876.99},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399974,"cp":1884.04},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399974,"cp":1849.64},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399974,"cp":1813.27},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399974,"cp":1805.95},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399974,"cp":1783.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399974,"cp":1795.08},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399974,"cp":1782.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399974,"cp":1769.27},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399974,"cp":1771.89},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399974,"cp":1764.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399974,"cp":1760.44},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399974,"cp":1761.16},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399974,"cp":1764.2},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399974,"cp":1762.44},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399974,"cp":1752.59},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399974,"cp":1742.61},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399974,"cp":1733.81},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399974,"cp":1746.29},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399974,"cp":1778.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399974,"cp":1780.9},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399974,"cp":1776.87},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399974,"cp":1773.85},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399974,"cp":1781.77},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399974,"cp":1765.41},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399974,"cp":1770.74},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399974,"cp":1747.71},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399974,"cp":1726.21},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399974,"cp":1714.32},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399974,"cp":1704.36},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399974,"cp":1711.18},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399974,"cp":1714.17},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399974,"cp":1714.26},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399974,"cp":1709.28},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399974,"cp":1699.74},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399974,"cp":1708.87},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399974,"cp":1696.39},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399974,"cp":1701.17},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399974,"cp":1696.59},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399974,"cp":1692.05},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399974,"cp":1691.98},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399974,"cp":1688.76},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399974,"cp":1681.35},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399974,"cp":1687.71},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399974,"cp":1692.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399974,"cp":1670.24},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399974,"cp":1655.03},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399974,"cp":1646.49},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399974,"cp":1649.7},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399974,"cp":1665.7},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399974,"cp":1667.35},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399974,"cp":1665.66},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399974,"cp":1662.95},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399974,"cp":1668.92},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399974,"cp":1672.62},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399974,"cp":1660.4},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399974,"cp":1670.61},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399974,"cp":1662.49},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399974,"cp":1658.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399974,"cp":1654.76},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399974,"cp":1649.18},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399974,"cp":1642.87},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399974,"cp":1651.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399974,"cp":1639.25},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399974,"cp":1641.71},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399974,"cp":1650.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399974,"cp":1651.86},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399974,"cp":1667.13},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399974,"cp":1670.24},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399974,"cp":1663.33},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399974,"cp":1661.14},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399974,"cp":1661.48},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399974,"cp":1669.5},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399974,"cp":1684.89},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399974,"cp":1668.62},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399974,"cp":1670.1},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399974,"cp":1651.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399974,"cp":1659.11},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399974,"cp":1652.01},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399974,"cp":1641.12},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399974,"cp":1622.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399974,"cp":1622.62},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399974,"cp":1629.89},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399974,"cp":1635.39},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399974,"cp":1632.54},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399974,"cp":1636.12},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399974,"cp":1643.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399974,"cp":1646.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399974,"cp":1642.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399974,"cp":1644.21},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399974,"cp":1646.34},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399974,"cp":1637.67},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399974,"cp":1642.17},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399974,"cp":1637.87},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399974,"cp":1638.82},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399974,"cp":1623.92},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399974,"cp":1593.75},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399974,"cp":1556.25},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399974,"cp":1664.24},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399974,"cp":1667.93},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399974,"cp":1674.65},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399974,"cp":1667.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399974,"cp":1680.67},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399974,"cp":1685.83},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399974,"cp":1687.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399974,"cp":1696.19},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399974,"cp":1694.52},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399974,"cp":1691.4},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399974,"cp":1711.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399974,"cp":1721.87},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399974,"cp":1724.98},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399974,"cp":1724.23},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399974,"cp":1729.38},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399974,"cp":1696.49},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399974,"cp":1700.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399974,"cp":1705.44},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399974,"cp":1700.19},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399974,"cp":1710.3},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399974,"cp":1710.83},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399974,"cp":1686.14},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399974,"cp":1679.98},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399974,"cp":1674.97},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399974,"cp":1675.57},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399974,"cp":1707.24},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399974,"cp":1710.8},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399974,"cp":1697.77},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399974,"cp":1718.03},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399974,"cp":1715.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399974,"cp":1699.72},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399974,"cp":1706.2},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399974,"cp":1693.9},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399974,"cp":1715.33},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399974,"cp":1711.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399974,"cp":1698.68},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399974,"cp":1704.01},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399974,"cp":1690.62},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399974,"cp":1696.41},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399974,"cp":1689.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399974,"cp":1670.27},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399974,"cp":1650.06},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399974,"cp":1654.27},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399974,"cp":1656.81},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399974,"cp":1644.16},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399974,"cp":1643.33},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399974,"cp":1656.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399974,"cp":1655.63},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399974,"cp":1656.26},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399974,"cp":1652.78},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399974,"cp":1644.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399974,"cp":1657.82},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399974,"cp":1616.11},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399974,"cp":1621.07},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399974,"cp":1641.94},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399974,"cp":1646.74},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399974,"cp":1653.45},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399974,"cp":1639.07},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399974,"cp":1643.38},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399974,"cp":1663.37},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399974,"cp":1718.29},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399974,"cp":1745.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399974,"cp":1738.04},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399974,"cp":1737.44},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399974,"cp":1737.87},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399974,"cp":1737.07},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399974,"cp":1719.71},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399974,"cp":1717.68},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399974,"cp":1726.53},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399974,"cp":1725.14},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399974,"cp":1714.42},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399974,"cp":1712.19},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399974,"cp":1723.22},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399974,"cp":1762.71},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399974,"cp":1749.19},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399974,"cp":1749.56},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399974,"cp":1737.72},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399974,"cp":1743.71},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399974,"cp":1725.27},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399974,"cp":1731.11},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399974,"cp":1738.37},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399974,"cp":1740.93},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399974,"cp":1725.23},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399974,"cp":1706.61},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399974,"cp":1717.44},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399974,"cp":1689.83},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399974,"cp":1698.86},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399974,"cp":1710.39},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399974,"cp":1766.36},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399974,"cp":1764.58},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399974,"cp":1760.38},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399974,"cp":1754.52},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399974,"cp":1756.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399974,"cp":1784.95},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399974,"cp":1822.42},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399974,"cp":1812.93},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399974,"cp":1845.95},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399974,"cp":1829.57},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399974,"cp":1835.37},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399974,"cp":1787.68},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399974,"cp":1786.77},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399974,"cp":1742.49},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399974,"cp":1719},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399974,"cp":1715.3},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399974,"cp":1712.46},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399974,"cp":1721.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399974,"cp":1734.06},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399974,"cp":1724.92},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399974,"cp":1720.3},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399974,"cp":1741.23},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399974,"cp":1732.87},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399974,"cp":1726.42},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399974,"cp":1716.49},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399974,"cp":1664.53},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399974,"cp":1686.54},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399974,"cp":1687.86},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399974,"cp":1730.83},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399974,"cp":1701.67},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399974,"cp":1745.52},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399974,"cp":1729.67},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399974,"cp":1842.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399974,"cp":1766.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399974,"cp":1636.05},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399974,"cp":1571.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399974,"cp":1512.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399974,"cp":1491.62},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399974,"cp":1435.17},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399974,"cp":1428.46},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399974,"cp":1425.65},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399974,"cp":1410.81},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399974,"cp":1402.49},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399974,"cp":1407.12},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399974,"cp":1411.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399974,"cp":1421.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399974,"cp":1418.67},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399974,"cp":1438.22},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399974,"cp":1450.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399974,"cp":1448.93},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399974,"cp":1462.39},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399974,"cp":1461.59},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399974,"cp":1487.78},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399974,"cp":1469.08},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399974,"cp":1471.92},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399974,"cp":1475.94},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399974,"cp":1487.59},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399974,"cp":1491.03},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399974,"cp":1485.54},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399974,"cp":1491.65},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399974,"cp":1496.2},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399974,"cp":1511.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399974,"cp":1508.13},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399974,"cp":1510.77},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399974,"cp":1495.58},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399974,"cp":1506.52},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399974,"cp":1501.08},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399974,"cp":1508.92},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399974,"cp":1514.38},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399974,"cp":1515.81},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399974,"cp":1515.38},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399974,"cp":1513.89},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399974,"cp":1539.25},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399974,"cp":1557.21},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399974,"cp":1567.28},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399974,"cp":1539.79},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399974,"cp":1550.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399974,"cp":1557.97},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399974,"cp":1548.7},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399974,"cp":1561.87},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399974,"cp":1563.97},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399974,"cp":1599.45},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399974,"cp":1609.33},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399974,"cp":1603.75},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399974,"cp":1593.46},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399974,"cp":1596.16},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399974,"cp":1581.08},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399974,"cp":1577.94},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399974,"cp":1579.34},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399974,"cp":1559.72},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399974,"cp":1567.75},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399974,"cp":1551.98},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399974,"cp":1566.69},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399974,"cp":1570.82},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399974,"cp":1581.46},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399974,"cp":1587.96},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399974,"cp":1596.52},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399974,"cp":1578.25},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399974,"cp":1563.84},{"stockId":1000000399974,"date":"2024-06-25T16:00:00.000Z","cp":1579.96},{"stockId":1000000399974,"date":"2024-06-24T16:00:00.000Z","cp":1568.06},{"stockId":1000000399974,"date":"2024-06-23T16:00:00.000Z","cp":1577.81},{"stockId":1000000399974,"date":"2024-06-20T16:00:00.000Z","cp":1589.98},{"stockId":1000000399974,"date":"2024-06-19T16:00:00.000Z","cp":1590.05},{"stockId":1000000399974,"date":"2024-06-18T16:00:00.000Z","cp":1602.47},{"stockId":1000000399974,"date":"2024-06-17T16:00:00.000Z","cp":1609.66},{"stockId":1000000399974,"date":"2024-06-16T16:00:00.000Z","cp":1602.05},{"stockId":1000000399974,"date":"2024-06-13T16:00:00.000Z","cp":1608.19},{"stockId":1000000399974,"date":"2024-06-12T16:00:00.000Z","cp":1602.84},{"stockId":1000000399974,"date":"2024-06-11T16:00:00.000Z","cp":1612.15},{"stockId":1000000399974,"date":"2024-06-10T16:00:00.000Z","cp":1609.97},{"stockId":1000000399974,"date":"2024-06-06T16:00:00.000Z","cp":1620.02},{"stockId":1000000399974,"date":"2024-06-05T16:00:00.000Z","cp":1618.74},{"stockId":1000000399974,"date":"2024-06-04T16:00:00.000Z","cp":1615.91},{"stockId":1000000399974,"date":"2024-06-03T16:00:00.000Z","cp":1622.2},{"stockId":1000000399974,"date":"2024-06-02T16:00:00.000Z","cp":1609.37},{"stockId":1000000399974,"date":"2024-05-30T16:00:00.000Z","cp":1605.16},{"stockId":1000000399974,"date":"2024-05-29T16:00:00.000Z","cp":1611.74},{"stockId":1000000399974,"date":"2024-05-28T16:00:00.000Z","cp":1620.71},{"stockId":1000000399974,"date":"2024-05-27T16:00:00.000Z","cp":1620.56},{"stockId":1000000399974,"date":"2024-05-26T16:00:00.000Z","cp":1632.14},{"stockId":1000000399974,"date":"2024-05-23T16:00:00.000Z","cp":1612.85},{"stockId":1000000399974,"date":"2024-05-22T16:00:00.000Z","cp":1629.2},{"stockId":1000000399974,"date":"2024-05-21T16:00:00.000Z","cp":1650.73},{"stockId":1000000399974,"date":"2024-05-20T16:00:00.000Z","cp":1648.92},{"stockId":1000000399974,"date":"2024-05-19T16:00:00.000Z","cp":1656.35},{"stockId":1000000399974,"date":"2024-05-16T16:00:00.000Z","cp":1646.78},{"stockId":1000000399974,"date":"2024-05-15T16:00:00.000Z","cp":1625.37},{"stockId":1000000399974,"date":"2024-05-14T16:00:00.000Z","cp":1619.85},{"stockId":1000000399974,"date":"2024-05-13T16:00:00.000Z","cp":1632.75},{"stockId":1000000399974,"date":"2024-05-12T16:00:00.000Z","cp":1633.77},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399974,"cp":1634.13},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399974,"cp":1630.58},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399974,"cp":1613.57}],"bondIndexCandlestickList":[],"index":{"_id":1000000399974,"stockCode":"399974","areaCode":"cn","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"csi","followedNum":369,"blackenedNum":0,"market":"a","tickerId":399974,"name":"国企改革","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175405-399974_Index_Methodology_cn.pdf","launchDate":"2014-08-06T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:19:10.684Z","description":"中证国有企业改革指数选取全部发生及拟发生改革的国有企业上市公司证券作为待选样本，其中已出台相关股权激励方案和重大资产重组方案的国企上市公司优先入选，以反映国企改革主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399974factsheet.pdf","basicDate":"2014-03-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证国有企业改革指数","rebalancingFrequency":"quarterly","hotSpot":"soe_reform","totalReturnIndexId":1000001720349,"constituentsMarkets":["a"],"pinyin":"gqgg","memoNum":5,"hotSpots":["soe_reform"],"calculationMethod":"grading_weighted"}}