window.pageData = {"fund":{"_id":3000000004345,"stockCode":"004345","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-11-08T16:00:00.000Z","setUpScale":3272000000,"market":"a","tickerId":4345,"custody":"中国工商银行股份有限公司","name":"南方深证成份交易型开放式指数证券投资基金联接基金","shortName":"南方深证成份ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-02-26T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfszcfjyxkfszszqtzjjljjj","indexId":1000000399001,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"index":{"stockCode":"399001","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399001,"name":"深证成指","rebalancingFrequency":"semi-annually"},"managers":[{"name":"孙伟","stockType":"fund_manager","stockCode":"8801398360","exchange":"fm","tickerId":1923153100}],"targetFunds":[{"shortName":"南方深证成份ETF(159903)","stockType":"fund","stockCode":"159903","exchange":"sz","tickerId":159903}],"hotMetrics":{"fss":{"stockId":3000000004345,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":6918,"f_h_s_a":8006,"f_ind_h_s_r_c_1y":0.047800000000000065,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0478,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004345,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.3151252929511448,"f_p_r_m1_ssc":5985,"f_p_r_m1_ssrp":0.5143716577540107,"f_p_r_m3_ssc":5790,"f_p_r_m3_ssrp":0.33460010364484366,"f_p_r_m6_ssc":5560,"f_p_r_m6_ssrp":0.29735563950350785,"f_p_r_y1_ssc":4827,"f_p_r_y1_ssrp":0.3008702859510982,"f_p_r_y2_ssc":3638,"f_p_r_y2_ssrp":0.35606268902941984,"f_p_r_y3_ssc":2939,"f_p_r_y3_ssrp":0.38427501701837985,"f_p_r_y5_ssc":1880,"f_p_r_y5_ssrp":0.543906333155934,"f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.5939086294416244},"fp":{"stockId":3000000004345,"type":"fp","f_p_r_fys":0.11278257978723394,"f_p_r_m1":0.00980466098499111,"f_p_r_m3":0.05708195168166763,"f_p_r_m6":0.06838493456750716,"f_p_r_y1":0.402283200670297,"f_p_r_y3":0.389188628346131,"f_p_r_y5":0.0563313609467444,"f_cagr_p_r_fs":0.050364127723667274,"f_p_r_d1":-0.001656486178693295,"f_p_r_y2":0.7141211112533614,"f_cagr_p_r_fs_sic":8,"f_cagr_p_r_fs_sirp":0.14285714285714285,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":8,"f_p_r_m1_sirp":0.7142857142857143,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":8,"f_p_r_m6_sirp":0.7142857142857143,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":0.7142857142857143,"f_p_r_y2_sic":8,"f_p_r_y2_sirp":0.7142857142857143,"f_p_r_y3_sic":8,"f_p_r_y3_sirp":0.8571428571428571,"f_p_r_y5_sic":7,"f_p_r_y5_sirp":0.8333333333333334,"last_data_date":"2026-07-09T16:00:00.000Z","f_i_d":"2017-02-26T16:00:00.000Z"},"ff":{"stockId":3000000004345,"type":"ff","f_m_f":33542,"f_m_f_r":0.005,"f_c_f":6708,"f_c_f_r":0.001,"f_m_a_c_f":40250,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-10-14T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-10-13T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000004345,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":1.3389,"f_nv_cr":-0.02091407678244972},"f_as":{"stockId":3000000004345,"type":"f_as","f_tas":50397765.1617,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000202017,"stockCode":"202017","stockType":"fund","areaCode":"cn","followedNum":8,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-11-08T16:00:00.000Z","setUpScale":3272000000,"blackenedNum":0,"market":"a","tickerId":202017,"custody":"中国工商银行股份有限公司","name":"南方深证成份交易型开放式指数证券投资基金联接基金","shortName":"南方深证成份ETF联接(202017)","fundSecondLevel":"company","lastUpdated":"2026-07-10T17:13:32.911Z","__csrcFundId":2903,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-12-08T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方深证成份ETF联接","pinyin":"nfszcfjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399001}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockId":300750,"holdings":1540,"marketCap":618618,"netValueRatio":0.003,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockId":300308,"holdings":468,"marketCap":266483,"netValueRatio":0.0013,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockId":300502,"holdings":531,"marketCap":235148,"netValueRatio":0.0011,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockId":333,"holdings":2800,"marketCap":213780,"netValueRatio":0.001,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockId":2594,"holdings":1500,"marketCap":157875,"netValueRatio":0.0008,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockId":300059,"holdings":7479,"marketCap":141278,"netValueRatio":0.0007,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockId":2475,"holdings":2741,"marketCap":135021,"netValueRatio":0.0006,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockId":300274,"holdings":876,"marketCap":132065,"netValueRatio":0.0006,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockId":858,"holdings":1100,"marketCap":113597,"netValueRatio":0.0005,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockId":300476,"holdings":400,"marketCap":100400,"netValueRatio":0.0005,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}}],"bondHoldings":[{"_id":"69e8fc8f1398d798430047fd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000202017,"stockCode":"019773","stockName":"25国债08","holdings":4000,"marketCap":405309,"netValueRatio":0.0019,"lastUpdated":"2026-04-22T16:51:27.274Z"}]},"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3389},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3675},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3292},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3526},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3681},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.383},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3747},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.4267},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.4338},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.4008},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3969},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.4437},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.4193},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.4027},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.4458},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.417},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.4044},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3869},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3749},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3272},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3176},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3259},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.352},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3142},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3551},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.384},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3876},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3779},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3568},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3764},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3999},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3891},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.4006},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3988},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3773},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3479},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3748},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3745},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.371},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3736},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.389},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.4179},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3958},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.402},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3734},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3798},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3646},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3353},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3362},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3116},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3255},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.321},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3296},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3409},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3233},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3218},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3151},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.3075},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2825},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2943},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2748},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2666},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2402},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2442},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1901},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1862},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1976},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2161},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1967},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2177},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2208},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2078},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2243},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.202},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1859},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2301},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2331},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2572},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2448},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2674},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2653},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2732},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.281},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2716},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2475},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2564},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2494},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.235},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2438},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2812},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2838},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2845},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2822},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2667},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.251},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2666},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2563},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2605},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2603},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.235},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2389},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2561},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2537},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2282},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2604},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2682},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2719},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2708},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2697},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2802},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2704},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2644},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.256},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2677},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2667},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2688},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2639},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2572},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2739},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2532},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2396},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2456},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2449},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2286},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2032},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2099},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2042},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2099},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2039},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2001},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1902},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1871},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1709},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1637},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1778},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1515},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1683},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1807},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1714},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1857},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1824},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1869},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1716},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1597},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1554},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.164},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1717},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1579},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1487},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1515},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1404},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1241},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1202},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1577},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1661},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1661},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1762},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1775},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1996},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1796},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1837},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1954},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1935},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1975},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1781},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1739},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1931},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1909},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2039},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2174},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1953},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2003},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1833},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1609},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1585},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1653},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1429},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1322},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1657},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1682},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1492},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1777},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1881},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.2195},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.203},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.199},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1762},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1962},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1886},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1686},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1718},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1645},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1649},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1767},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1639},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1589},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1521},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1568},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.121},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.117},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1302},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1238},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0836},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1135},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1203},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1436},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1325},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1213},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0979},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1128},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.1101},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0869},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0658},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0664},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0574},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0585},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0416},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.026},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0345},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0175},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0124},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9986},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0009},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0026},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9966},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.991},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9869},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9884},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0048},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0122},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0059},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0017},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0036},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9922},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9956},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9877},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9799},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9759},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9628},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9646},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9595},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9604},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9548},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9505},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9508},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9379},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9442},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9462},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9357},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9412},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9402},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9328},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9294},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9334},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9182},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9038},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9001},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.904},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9144},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9122},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9131},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9096},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9188},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9181},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9109},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9183},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9126},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9142},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.909},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9014},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9001},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9072},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8965},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8986},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9037},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9072},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9145},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9207},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9167},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9098},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9105},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.911},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9249},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9192},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9204},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9056},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9116},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9037},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9019},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8865},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8821},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8826},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8878},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8845},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8894},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8839},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8859},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8755},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8736},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8749},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8818},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8841},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8799},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8731},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8552},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8456},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8405},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9252},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9377},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9369},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9369},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9456},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9507},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9487},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9491},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.953},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9524},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9687},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9772},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9802},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9754},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9772},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9567},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9659},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9673},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9643},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9659},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9706},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9546},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.952},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9495},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9463},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9731},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9755},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.967},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9779},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9787},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9621},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9603},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9471},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9618},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9584},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.948},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.955},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9422},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9485},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9439},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9285},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.909},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9085},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.92},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9098},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9136},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9205},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9163},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9083},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9031},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8997},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9087},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8773},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8773},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8926},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.89},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8946},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.885},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.886},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9022},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.93},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9517},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9507},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9519},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9459},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9517},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9404},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9497},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9499},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9445},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9405},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9437},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9556},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9763},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9672},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9641},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9571},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9623},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.949},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9464},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9557},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9594},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9473},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.932},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9433},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9236},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.931},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9326},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9648},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9655},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9584},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9415},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9589},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9832},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0104},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0066},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0129},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9938},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9769},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9802},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9511},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9335},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.945},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9398},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9409},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.953},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9475},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9323},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9437},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9422},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9347},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9251},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8852},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8914},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9222},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8993},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9339},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9409},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":1.0152},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.9376},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8532},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.8022},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7696},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.761},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7313},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7306},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7316},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7236},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7229},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7289},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7334},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7306},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7296},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7353},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7455},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7435},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.747},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7388},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.754},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7373},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7309},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7322},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.74},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7389},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.737},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7427},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7447},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7536},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7531},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7547},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7497},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7581},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7551},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7569},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7614},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7616},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7628},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.757},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7705},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7807},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7875},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7632},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7671},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7739},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7635},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7651},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7747},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.797},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7999},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7979},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7941},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7977},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004345,"lxr_nv_fc":0.7912}],"indexCandlestickList":[{"stockId":1000000399001,"date":"2026-07-09T16:00:00.000Z","cp":15046.67},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000399001,"cp":15398.73},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000399001,"cp":14939.73},{"stockId":1000000399001,"date":"2026-07-06T16:00:00.000Z","cp":15225.11},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000399001,"cp":15416.8},{"stockId":1000000399001,"date":"2026-07-02T16:00:00.000Z","cp":15597.51},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000399001,"cp":15498.81},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000399001,"cp":16119.17},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000399001,"cp":16205.56},{"stockId":1000000399001,"date":"2026-06-28T16:00:00.000Z","cp":15812.87},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000399001,"cp":15782.22},{"stockId":1000000399001,"date":"2026-06-24T16:00:00.000Z","cp":16344.08},{"stockId":1000000399001,"date":"2026-06-23T16:00:00.000Z","cp":16051.32},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000399001,"cp":15854.2},{"stockId":1000000399001,"date":"2026-06-21T16:00:00.000Z","cp":16372.5},{"stockId":1000000399001,"date":"2026-06-17T16:00:00.000Z","cp":16030.7},{"stockId":1000000399001,"date":"2026-06-16T16:00:00.000Z","cp":15880.95},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000399001,"cp":15675.25},{"stockId":1000000399001,"date":"2026-06-14T16:00:00.000Z","cp":15531.11},{"stockId":1000000399001,"date":"2026-06-11T16:00:00.000Z","cp":14963.41},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000399001,"cp":14851.98},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000399001,"cp":14954.1},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000399001,"cp":15268.71},{"stockId":1000000399001,"date":"2026-06-07T16:00:00.000Z","cp":14821.19},{"stockId":1000000399001,"date":"2026-06-04T16:00:00.000Z","cp":15314.7},{"stockId":1000000399001,"date":"2026-06-03T16:00:00.000Z","cp":15661.57},{"stockId":1000000399001,"date":"2026-06-02T16:00:00.000Z","cp":15704.71},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399001,"cp":15591.13},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000399001,"cp":15340.36},{"stockId":1000000399001,"date":"2026-05-28T16:00:00.000Z","cp":15575.13},{"stockId":1000000399001,"date":"2026-05-27T16:00:00.000Z","cp":15861.89},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399001,"cp":15736.47},{"stockId":1000000399001,"date":"2026-05-25T16:00:00.000Z","cp":15876.16},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399001,"cp":15856.61},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399001,"cp":15597.3},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399001,"cp":15247.27},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399001,"cp":15569.98},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399001,"cp":15569.91},{"stockId":1000000399001,"date":"2026-05-17T16:00:00.000Z","cp":15530.23},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399001,"cp":15561.37},{"stockId":1000000399001,"date":"2026-05-13T16:00:00.000Z","cp":15745.74},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399001,"cp":16089.75},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399001,"cp":15824.92},{"stockId":1000000399001,"date":"2026-05-10T16:00:00.000Z","cp":15899.3},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399001,"cp":15563.8},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399001,"cp":15641.89},{"stockId":1000000399001,"date":"2026-05-05T16:00:00.000Z","cp":15459.62},{"stockId":1000000399001,"date":"2026-04-29T16:00:00.000Z","cp":15107.55},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399001,"cp":15120.92},{"stockId":1000000399001,"date":"2026-04-27T16:00:00.000Z","cp":14830.46},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399001,"cp":14995.75},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399001,"cp":14940.3},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399001,"cp":15043.45},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399001,"cp":15177.29},{"stockId":1000000399001,"date":"2026-04-20T16:00:00.000Z","cp":14982.14},{"stockId":1000000399001,"date":"2026-04-19T16:00:00.000Z","cp":14966.75},{"stockId":1000000399001,"date":"2026-04-16T16:00:00.000Z","cp":14885.42},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399001,"cp":14796.33},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399001,"cp":14498.45},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399001,"cp":14639.95},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399001,"cp":14407.86},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399001,"cp":14309.47},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399001,"cp":13996.27},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399001,"cp":14042.5},{"stockId":1000000399001,"date":"2026-04-06T16:00:00.000Z","cp":13400.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399001,"cp":13352.9},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399001,"cp":13486.94},{"stockId":1000000399001,"date":"2026-03-31T16:00:00.000Z","cp":13706.52},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399001,"cp":13478.06},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399001,"cp":13726.19},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399001,"cp":13760.37},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399001,"cp":13606.44},{"stockId":1000000399001,"date":"2026-03-24T16:00:00.000Z","cp":13801},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399001,"cp":13536.56},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399001,"cp":13345.51},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399001,"cp":13866.2},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399001,"cp":13901.57},{"stockId":1000000399001,"date":"2026-03-17T16:00:00.000Z","cp":14187.8},{"stockId":1000000399001,"date":"2026-03-16T16:00:00.000Z","cp":14039.73},{"stockId":1000000399001,"date":"2026-03-15T16:00:00.000Z","cp":14307.58},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399001,"cp":14280.78},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399001,"cp":14374.87},{"stockId":1000000399001,"date":"2026-03-10T16:00:00.000Z","cp":14465.41},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399001,"cp":14354.07},{"stockId":1000000399001,"date":"2026-03-08T16:00:00.000Z","cp":14067.5},{"stockId":1000000399001,"date":"2026-03-05T16:00:00.000Z","cp":14172.63},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399001,"cp":14088.84},{"stockId":1000000399001,"date":"2026-03-03T16:00:00.000Z","cp":13917.75},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399001,"cp":14022.39},{"stockId":1000000399001,"date":"2026-03-01T16:00:00.000Z","cp":14465.79},{"stockId":1000000399001,"date":"2026-02-26T16:00:00.000Z","cp":14495.09},{"stockId":1000000399001,"date":"2026-02-25T16:00:00.000Z","cp":14503.79},{"stockId":1000000399001,"date":"2026-02-24T16:00:00.000Z","cp":14475.87},{"stockId":1000000399001,"date":"2026-02-23T16:00:00.000Z","cp":14291.57},{"stockId":1000000399001,"date":"2026-02-12T16:00:00.000Z","cp":14100.19},{"stockId":1000000399001,"date":"2026-02-11T16:00:00.000Z","cp":14283},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399001,"cp":14160.93},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399001,"cp":14210.63},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399001,"cp":14208.44},{"stockId":1000000399001,"date":"2026-02-05T16:00:00.000Z","cp":13906.73},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399001,"cp":13952.71},{"stockId":1000000399001,"date":"2026-02-03T16:00:00.000Z","cp":14156.27},{"stockId":1000000399001,"date":"2026-02-02T16:00:00.000Z","cp":14127.11},{"stockId":1000000399001,"date":"2026-02-01T16:00:00.000Z","cp":13824.35},{"stockId":1000000399001,"date":"2026-01-29T16:00:00.000Z","cp":14205.89},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399001,"cp":14300.08},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399001,"cp":14342.89},{"stockId":1000000399001,"date":"2026-01-26T16:00:00.000Z","cp":14329.91},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399001,"cp":14316.64},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399001,"cp":14439.66},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399001,"cp":14327.05},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399001,"cp":14255.13},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399001,"cp":14155.63},{"stockId":1000000399001,"date":"2026-01-18T16:00:00.000Z","cp":14294.05},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399001,"cp":14281.08},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399001,"cp":14306.73},{"stockId":1000000399001,"date":"2026-01-13T16:00:00.000Z","cp":14248.6},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399001,"cp":14169.4},{"stockId":1000000399001,"date":"2026-01-11T16:00:00.000Z","cp":14366.91},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399001,"cp":14120.15},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399001,"cp":13959.48},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399001,"cp":14030.56},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399001,"cp":14022.55},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399001,"cp":13828.63},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399001,"cp":13525.02},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399001,"cp":13604.07},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399001,"cp":13537.1},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399001,"cp":13603.89},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399001,"cp":13531.41},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399001,"cp":13486.42},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399001,"cp":13368.99},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399001,"cp":13332.73},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399001,"cp":13140.21},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399001,"cp":13053.97},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399001,"cp":13224.51},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399001,"cp":12914.67},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399001,"cp":13112.09},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399001,"cp":13258.33},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399001,"cp":13147.39},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399001,"cp":13316.42},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399001,"cp":13277.36},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399001,"cp":13329.99},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399001,"cp":13147.68},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399001,"cp":13006.72},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399001,"cp":12955.25},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399001,"cp":13056.7},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399001,"cp":13146.72},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399001,"cp":12984.08},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399001,"cp":12875.19},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399001,"cp":12907.83},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399001,"cp":12777.31},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399001,"cp":12585.08},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399001,"cp":12538.07},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399001,"cp":12980.82},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399001,"cp":13080.09},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399001,"cp":13080.49},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399001,"cp":13202},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399001,"cp":13216.03},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399001,"cp":13476.52},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399001,"cp":13240.62},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399001,"cp":13289.01},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399001,"cp":13427.61},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399001,"cp":13404.06},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399001,"cp":13452.42},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399001,"cp":13223.56},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399001,"cp":13175.22},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399001,"cp":13404.06},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399001,"cp":13378.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399001,"cp":13532.13},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399001,"cp":13691.38},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399001,"cp":13430.1},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399001,"cp":13489.4},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399001,"cp":13289.18},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399001,"cp":13025.45},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399001,"cp":12996.61},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399001,"cp":13077.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399001,"cp":12813.21},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399001,"cp":12688.94},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399001,"cp":13086.41},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399001,"cp":13118.75},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399001,"cp":12895.11},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399001,"cp":13231.47},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399001,"cp":13355.42},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399001,"cp":13725.56},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399001,"cp":13526.51},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399001,"cp":13479.43},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399001,"cp":13209},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399001,"cp":13445.9},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399001,"cp":13356.14},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399001,"cp":13119.82},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399001,"cp":13157.97},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399001,"cp":13070.86},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399001,"cp":13075.66},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399001,"cp":13215.46},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399001,"cp":13063.97},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399001,"cp":13005.77},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399001,"cp":12924.13},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399001,"cp":12979.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399001,"cp":12557.68},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399001,"cp":12510.6},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399001,"cp":12666.84},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399001,"cp":12590.56},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399001,"cp":12118.7},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399001,"cp":12472},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399001,"cp":12553.84},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399001,"cp":12828.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399001,"cp":12696.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399001,"cp":12571.37},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399001,"cp":12295.07},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399001,"cp":12473.17},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399001,"cp":12441.07},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399001,"cp":12166.06},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399001,"cp":11919.76},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399001,"cp":11926.74},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399001,"cp":11821.63},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399001,"cp":11835.57},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399001,"cp":11634.67},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399001,"cp":11451.43},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399001,"cp":11551.36},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399001,"cp":11351.63},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399001,"cp":11291.43},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399001,"cp":11128.67},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399001,"cp":11157.94},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399001,"cp":11177.78},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399001,"cp":11106.96},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399001,"cp":11041.56},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399001,"cp":10991.32},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399001,"cp":11009.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399001,"cp":11203.03},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399001,"cp":11289.41},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399001,"cp":11217.58},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399001,"cp":11168.14},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399001,"cp":11193.06},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399001,"cp":11059.04},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399001,"cp":11099.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399001,"cp":11007.49},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399001,"cp":10913.84},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399001,"cp":10873.62},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399001,"cp":10720.81},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399001,"cp":10744.56},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399001,"cp":10684.52},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399001,"cp":10696.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399001,"cp":10631.13},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399001,"cp":10581.8},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399001,"cp":10588.39},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399001,"cp":10435.51},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399001,"cp":10508.76},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399001,"cp":10534.58},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399001,"cp":10412.63},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399001,"cp":10476.29},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399001,"cp":10465.12},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399001,"cp":10378.55},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399001,"cp":10343.48},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399001,"cp":10393.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399001,"cp":10217.63},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399001,"cp":10048.39},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399001,"cp":10005.03},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399001,"cp":10051.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399001,"cp":10175.59},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399001,"cp":10151.43},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399001,"cp":10163.55},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399001,"cp":10122.11},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399001,"cp":10234.33},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399001,"cp":10246.02},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399001,"cp":10162.18},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399001,"cp":10250.14},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399001,"cp":10183.7},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399001,"cp":10203.5},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399001,"cp":10144.58},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399001,"cp":10057.17},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399001,"cp":10040.63},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399001,"cp":10127.2},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399001,"cp":10003.27},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399001,"cp":10029.11},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399001,"cp":10091.16},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399001,"cp":10132.41},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399001,"cp":10219.62},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399001,"cp":10294.22},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399001,"cp":10249.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399001,"cp":10171.09},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399001,"cp":10179.6},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399001,"cp":10186.45},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399001,"cp":10354.22},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399001,"cp":10288.08},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399001,"cp":10301.16},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399001,"cp":10126.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399001,"cp":10197.66},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399001,"cp":10104.13},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399001,"cp":10082.34},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399001,"cp":9899.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399001,"cp":9849.8},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399001,"cp":9855.2},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399001,"cp":9917.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399001,"cp":9878.32},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399001,"cp":9935.8},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399001,"cp":9870.05},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399001,"cp":9905.53},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399001,"cp":9781.65},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399001,"cp":9759.05},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399001,"cp":9774.73},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399001,"cp":9858.1},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399001,"cp":9884.3},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399001,"cp":9834.44},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399001,"cp":9754.64},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399001,"cp":9539.89},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399001,"cp":9424.68},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399001,"cp":9364.5},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399001,"cp":10365.73},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399001,"cp":10513.12},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399001,"cp":10503.66},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399001,"cp":10504.33},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399001,"cp":10607.33},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399001,"cp":10668.1},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399001,"cp":10643.82},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399001,"cp":10649.08},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399001,"cp":10695.49},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399001,"cp":10687.55},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399001,"cp":10879.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399001,"cp":10979.05},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399001,"cp":11014.75},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399001,"cp":10957.82},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399001,"cp":10978.3},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399001,"cp":10736.19},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399001,"cp":10843.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399001,"cp":10861.16},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399001,"cp":10825.7},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399001,"cp":10843.73},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399001,"cp":10898.75},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399001,"cp":10709.46},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399001,"cp":10679.44},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399001,"cp":10649.59},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399001,"cp":10611.24},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399001,"cp":10927.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399001,"cp":10955.65},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399001,"cp":10854.5},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399001,"cp":10983.04},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399001,"cp":10991.37},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399001,"cp":10794.54},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399001,"cp":10772.65},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399001,"cp":10617.26},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399001,"cp":10791.06},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399001,"cp":10749.46},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399001,"cp":10626.62},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399001,"cp":10708.88},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399001,"cp":10557.62},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399001,"cp":10631.25},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399001,"cp":10576},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399001,"cp":10393.63},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399001,"cp":10164.22},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399001,"cp":10156.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399001,"cp":10292.73},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399001,"cp":10176.17},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399001,"cp":10225.87},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399001,"cp":10305.69},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399001,"cp":10256.4},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399001,"cp":10161.32},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399001,"cp":10101.09},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399001,"cp":10060.13},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399001,"cp":10165.17},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399001,"cp":9796.18},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399001,"cp":9795.94},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399001,"cp":9976},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399001,"cp":9944.64},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399001,"cp":9998.76},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399001,"cp":9885.65},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399001,"cp":9897.12},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399001,"cp":10088.06},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399001,"cp":10414.61},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399001,"cp":10671.16},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399001,"cp":10659.98},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399001,"cp":10673.97},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399001,"cp":10603.1},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399001,"cp":10671.43},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399001,"cp":10537.4},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399001,"cp":10646.62},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399001,"cp":10649.03},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399001,"cp":10584.27},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399001,"cp":10537.43},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399001,"cp":10573.92},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399001,"cp":10713.07},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399001,"cp":10957.13},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399001,"cp":10848.42},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399001,"cp":10812.58},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399001,"cp":10731.66},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399001,"cp":10791.34},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399001,"cp":10634.49},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399001,"cp":10604.01},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399001,"cp":10713.58},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399001,"cp":10756.55},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399001,"cp":10611.72},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399001,"cp":10432.54},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399001,"cp":10566.1},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399001,"cp":10333.23},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399001,"cp":10420.52},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399001,"cp":10438.72},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399001,"cp":10819.88},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399001,"cp":10827.19},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399001,"cp":10743.84},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399001,"cp":10544.02},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399001,"cp":10748.97},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399001,"cp":11037.78},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399001,"cp":11359.29},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399001,"cp":11314.46},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399001,"cp":11388.57},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399001,"cp":11161.7},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399001,"cp":11235.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399001,"cp":10968.14},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399001,"cp":11006.94},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399001,"cp":10663.1},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399001,"cp":10455.5},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399001,"cp":10591.22},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399001,"cp":10530.85},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399001,"cp":10543.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399001,"cp":10685.89},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399001,"cp":10619.85},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399001,"cp":10441.75},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399001,"cp":10576.41},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399001,"cp":10559.51},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399001,"cp":10470.91},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399001,"cp":10357.68},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399001,"cp":9891.76},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399001,"cp":9965.02},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399001,"cp":10066.52},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399001,"cp":10327.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399001,"cp":10060.74},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399001,"cp":10471.08},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399001,"cp":10557.81},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399001,"cp":11495.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399001,"cp":10529.76},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399001,"cp":9514.86},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399001,"cp":8916.65},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399001,"cp":8537.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399001,"cp":8435.7},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399001,"cp":8083.38},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399001,"cp":8075.14},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399001,"cp":8087.6},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399001,"cp":7992.25},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399001,"cp":7983.55},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399001,"cp":8054.24},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399001,"cp":8105.38},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399001,"cp":8073.83},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399001,"cp":8063.27},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399001,"cp":8130.77},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399001,"cp":8249.66},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399001,"cp":8226.24},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399001,"cp":8268.05},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399001,"cp":8172.21},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399001,"cp":8348.48},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399001,"cp":8154.44},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399001,"cp":8078.82},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399001,"cp":8103.76},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399001,"cp":8194.65},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399001,"cp":8181.92},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399001,"cp":8162.17},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399001,"cp":8229.75},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399001,"cp":8252.87},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399001,"cp":8356.9},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399001,"cp":8349.87},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399001,"cp":8370.12},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399001,"cp":8311},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399001,"cp":8409.22},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399001,"cp":8373.47},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399001,"cp":8393.7},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399001,"cp":8446.21},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399001,"cp":8449.58},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399001,"cp":8463.86},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399001,"cp":8395.05},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399001,"cp":8553.55},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399001,"cp":8673.58},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399001,"cp":8754.09},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399001,"cp":8468.58},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399001,"cp":8514.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399001,"cp":8597.17},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399001,"cp":8474.7},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399001,"cp":8493.1},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399001,"cp":8606.58},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399001,"cp":8869.82},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399001,"cp":8903.23},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399001,"cp":8879.33},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399001,"cp":8835.14},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399001,"cp":8877.02},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399001,"cp":8801.62}],"bondIndexCandlestickList":[],"index":{"_id":1000000399001,"stockCode":"399001","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":3710,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399001,"name":"深证成指","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399001.pdf","launchDate":"1995-01-22T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.075Z","baseDate":"1994-07-19T16:00:00.000Z","basePoint":1000,"description":"深证成指由深圳证券市场中市值大、流动性好的500只A股组成，定位于深交所标尺指数，反映深交所多层次市场的整体表现。","indexUniverse":"深市A股","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前500名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399001.pdf","currency":"CNY","totalReturnIndexId":1000000399002,"rebalancingFrequency":"semi-annually","memoNum":25,"constituentsMarkets":["a"],"pinyin":"szcz","calculationMethod":"paasche"}}