window.pageData = {"fund":{"_id":3000000004408,"stockCode":"004408","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-05-16T16:00:00.000Z","setUpScale":661782000,"market":"a","tickerId":4408,"custody":"中国工商银行股份有限公司","name":"招商深证100指数证券投资基金","shortName":"招商深证100指数C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-08-17T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zssz100zszqtzjj","indexId":1000000399330,"index":{"stockCode":"399330","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399330,"name":"深证100","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"房俊一","stockType":"fund_manager","stockCode":"j101019927","exchange":"fm","tickerId":61025248490},{"name":"王振鹏","stockType":"fund_manager","stockCode":"j101020819","exchange":"fm","tickerId":232616264080}],"hotMetrics":{"fss":{"stockId":3000000004408,"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":5110,"f_h_s_a":3307,"f_ind_h_s_r_c_1y":0.013499999999999956,"f_ind_h_s_r_c_hy":0.029200000000000004,"f_ins_h_s_r_c_1y":-0.013500000000000002,"f_ins_h_s_r_c_hy":-0.0292,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004408,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.3674752920035939,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.2503893407163869,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.12679553112253947,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.46976568405139835,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.3620577382244411,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.3835616438356164,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.4175401816911251,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.6978211009174312,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.5518537502135656},"fp":{"stockId":3000000004408,"type":"fp","f_p_r_fys":0.10113082651466399,"f_p_r_m1":0.10611377909124431,"f_p_r_m3":0.0944396216932426,"f_p_r_m6":0.0728714112957407,"f_p_r_y1":0.47391090327344454,"f_p_r_y3":0.3517295863664611,"f_p_r_y5":0.029571047881028933,"f_cagr_p_r_fs":0.07567016976590724,"f_p_r_d1":-0.003544072253343966,"f_p_r_y2":0.5589977220956766,"f_cagr_p_r_fs_sic":23,"f_cagr_p_r_fs_sirp":0.45454545454545453,"f_p_r_fys_sic":23,"f_p_r_fys_sirp":0.22727272727272727,"f_p_r_m1_sic":23,"f_p_r_m1_sirp":0.6818181818181818,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.3333333333333333,"f_p_r_m6_sic":22,"f_p_r_m6_sirp":0.09523809523809523,"f_p_r_y1_sic":20,"f_p_r_y1_sirp":0.10526315789473684,"f_p_r_y2_sic":19,"f_p_r_y2_sirp":0.2222222222222222,"f_p_r_y3_sic":19,"f_p_r_y3_sirp":0.2222222222222222,"f_p_r_y5_sic":17,"f_p_r_y5_sirp":0.1875,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000004408,"type":"ff","f_m_f":865949,"f_m_f_r":0.007,"f_c_f":185560,"f_c_f_r":0.0015,"f_m_a_c_f":1051509,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000004408,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.3954,"f_nv_cr":-0.0016254740966116232},"f_as":{"stockId":3000000004408,"type":"f_as","f_tas":41311614.806,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000217016,"stockCode":"217016","stockType":"fund","areaCode":"cn","followedNum":48,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-05-16T16:00:00.000Z","setUpScale":661782000,"blackenedNum":0,"market":"a","tickerId":217016,"custody":"中国工商银行股份有限公司","name":"招商深证100指数证券投资基金","shortName":"招商深证100指数(217016)","fundSecondLevel":"company","lastUpdated":"2026-05-01T17:13:16.043Z","__csrcFundId":2953,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2010-06-21T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商深证100指数","pinyin":"zssz100zszqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000399330}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000217016,"stockId":300750,"holdings":70040,"marketCap":28135068,"netValueRatio":0.1143,"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":3000000217016,"stockId":300308,"holdings":23780,"marketCap":13540569,"netValueRatio":0.055,"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":3000000217016,"stockId":300502,"holdings":23400,"marketCap":10362456,"netValueRatio":0.0421,"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":3000000217016,"stockId":333,"holdings":134817,"marketCap":10293277,"netValueRatio":0.0418,"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":3000000217016,"stockId":2594,"holdings":68995,"marketCap":7261723,"netValueRatio":0.0295,"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":3000000217016,"stockId":300059,"holdings":353066,"marketCap":6669416,"netValueRatio":0.0271,"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":3000000217016,"stockId":2475,"holdings":128027,"marketCap":6306610,"netValueRatio":0.0256,"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":3000000217016,"stockId":300274,"holdings":41200,"marketCap":6211312,"netValueRatio":0.0252,"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":3000000217016,"stockId":858,"holdings":49633,"marketCap":5125599,"netValueRatio":0.0208,"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":3000000217016,"stockId":2371,"holdings":10900,"marketCap":4872300,"netValueRatio":0.0198,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}],"bondHoldings":[{"_id":"69e8fc931398d7984300487b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000217016,"stockCode":"019792","stockName":"25国债19","holdings":53000,"marketCap":5340024,"netValueRatio":0.0217,"lastUpdated":"2026-04-22T16:51:31.900Z"},{"_id":"69e8fc931398d7984300487c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000217016,"stockCode":"019773","stockName":"25国债08","holdings":45000,"marketCap":4559735,"netValueRatio":0.0185,"lastUpdated":"2026-04-22T16:51:31.904Z"},{"_id":"69e8fc931398d7984300487d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000217016,"stockCode":"019827","stockName":"26国债01","holdings":18000,"marketCap":1804752,"netValueRatio":0.0073,"lastUpdated":"2026-04-22T16:51:31.907Z"},{"_id":"69e8fc931398d7984300487e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000217016,"stockCode":"019785","stockName":"25国债13","holdings":9000,"marketCap":908558,"netValueRatio":0.0037,"lastUpdated":"2026-04-22T16:51:31.911Z"},{"_id":"69e8fc931398d7984300487f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000217016,"stockCode":"127110","stockName":"广核转债","holdings":380,"marketCap":55136,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:51:31.914Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.3954},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.3993},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.3576},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.38},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.376},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.3962},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.4064},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.3716},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.3623},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.3534},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.3407},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.294},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.313},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2799},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2664},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2032},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2104},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1204},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1229},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1399},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1681},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1355},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1656},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1775},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1602},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1877},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1513},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1336},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2033},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1881},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2168},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1947},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2234},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2087},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2107},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2243},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2007},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1531},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1729},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1612},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1316},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1541},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1952},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1936},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2161},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2158},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1987},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1678},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1909},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1798},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1964},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1962},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1559},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1688},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1869},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1786},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1539},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1887},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1876},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.186},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1915},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1932},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2044},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2136},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2067},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2004},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2241},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.227},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2291},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2136},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.211},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2365},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2184},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2045},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2272},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2363},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2144},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1754},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1966},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1859},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1966},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1914},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.19},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1836},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1791},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1492},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1385},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1742},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1239},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1511},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1746},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1601},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1887},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1859},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1909},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1642},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1446},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1317},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1458},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1547},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.129},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1185},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1284},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.096},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0679},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0666},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1244},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1399},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.134},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1476},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1589},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2037},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1701},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1726},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1987},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1974},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2102},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.175},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1651},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1971},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1956},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2327},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2597},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2207},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2255},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1986},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1541},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1512},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1609},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1138},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0925},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1521},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1465},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1095},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1591},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1854},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2496},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2221},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2192},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1753},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.2106},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1878},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1539},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1516},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1415},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1352},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1547},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1294},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1279},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1061},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.1245},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0562},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0505},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0772},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0733},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.999},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0555},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0574},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0958},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0749},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0483},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0037},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.0275},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":2.024},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.9813},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.9378},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.932},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.9135},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.915},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8849},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8615},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8713},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8385},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8271},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8033},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8062},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8096},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8039},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7936},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7912},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7948},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8325},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8455},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8308},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8262},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8337},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8184},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8214},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8036},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7898},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7803},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7571},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7619},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7486},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7511},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7421},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7336},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7316},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7091},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7255},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7266},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.701},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.707},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7071},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6974},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6955},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7056},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6759},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6532},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6536},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.655},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6717},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.666},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6672},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6655},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6812},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6805},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6646},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6775},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6708},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6747},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6671},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6546},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6545},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6666},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6531},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6547},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6667},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6828},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.694},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.701},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6907},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6762},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6794},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6815},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7037},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6886},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6885},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6604},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6672},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6505},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6459},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6252},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6202},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6253},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6329},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.627},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6317},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6216},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6222},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6099},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6058},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.607},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.616},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6175},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.616},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6035},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5698},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5607},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5458},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6893},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7136},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7135},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7175},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.731},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7385},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.732},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.734},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7361},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7295},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7579},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7756},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7739},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7623},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7708},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7282},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7409},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7459},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7432},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7494},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7597},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.733},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7314},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7346},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7315},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7757},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7748},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7629},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7832},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7885},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7607},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7627},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7462},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7648},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7582},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7391},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.75},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7283},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7404},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7406},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7106},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6792},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6881},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7084},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6923},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6955},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7095},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.701},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6826},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6739},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.668},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6861},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6309},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6346},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6612},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6568},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6667},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6528},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6554},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6772},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7259},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.756},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7513},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.757},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7503},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7565},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7331},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7393},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.748},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7385},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7354},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7267},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7469},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7898},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7716},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7721},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7569},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7636},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7354},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7367},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7511},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7594},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7418},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7135},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7378},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7032},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7143},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.719},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7748},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7757},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7713},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7467},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7719},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8162},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8602},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8473},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8533},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.821},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8404},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7871},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.8037},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7531},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7196},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7319},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7306},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7426},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7672},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7656},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7369},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7608},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7577},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7419},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7338},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6552},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6712},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.6922},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7392},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.705},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7665},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.775},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.9005},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.7495},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5962},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4963},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4339},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4141},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3573},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3549},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3529},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3402},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3377},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3465},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3548},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3484},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3477},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3596},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3778},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3764},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3821},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3667},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3944},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.36},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3521},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3578},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3706},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3702},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3647},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3712},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.375},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3865},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3872},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3864},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3778},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3923},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3874},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3905},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3983},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3972},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4008},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.3955},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4152},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.432},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4478},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4092},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4196},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4363},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4178},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4198},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4385},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.479},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4856},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4785},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4688},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4685},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4552},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4602},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4583},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4346},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4329},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4156},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4324},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4349},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4423},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4467},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4593},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4573},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4574},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4618},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4773},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4617},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4705},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4824},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4847},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5025},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5152},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5107},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5044},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.4948},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.503},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5036},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5091},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5268},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5294},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5358},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.521},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5125},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.519},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5222},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5195},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.539},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5297},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5492},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5654},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5613},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5671},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5648},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5522},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5449},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5527},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5556},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5615},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5689},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5487},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5666},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004408,"lxr_nv_fc":1.5684}],"indexCandlestickList":[{"stockId":1000000399330,"date":"2026-04-29T16:00:00.000Z","cp":6427.41},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399330,"cp":6443.75},{"stockId":1000000399330,"date":"2026-04-27T16:00:00.000Z","cp":6326.16},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399330,"cp":6388.08},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399330,"cp":6376.12},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399330,"cp":6435.3},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399330,"cp":6464.08},{"stockId":1000000399330,"date":"2026-04-20T16:00:00.000Z","cp":6376.3},{"stockId":1000000399330,"date":"2026-04-19T16:00:00.000Z","cp":6350.46},{"stockId":1000000399330,"date":"2026-04-16T16:00:00.000Z","cp":6325.45},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399330,"cp":6291.53},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399330,"cp":6162.38},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399330,"cp":6216.77},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399330,"cp":6122.79},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399330,"cp":6083.51},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399330,"cp":5908},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399330,"cp":5928},{"stockId":1000000399330,"date":"2026-04-06T16:00:00.000Z","cp":5673.37},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399330,"cp":5679.8},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399330,"cp":5727.73},{"stockId":1000000399330,"date":"2026-03-31T16:00:00.000Z","cp":5807.48},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399330,"cp":5715.86},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399330,"cp":5803.09},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399330,"cp":5835.77},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399330,"cp":5786.62},{"stockId":1000000399330,"date":"2026-03-24T16:00:00.000Z","cp":5864.31},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399330,"cp":5762.64},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399330,"cp":5711.91},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399330,"cp":5907.76},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399330,"cp":5863.49},{"stockId":1000000399330,"date":"2026-03-17T16:00:00.000Z","cp":5943.97},{"stockId":1000000399330,"date":"2026-03-16T16:00:00.000Z","cp":5881.05},{"stockId":1000000399330,"date":"2026-03-15T16:00:00.000Z","cp":5962.21},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399330,"cp":5919.62},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399330,"cp":5924.25},{"stockId":1000000399330,"date":"2026-03-10T16:00:00.000Z","cp":5962.41},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399330,"cp":5895.19},{"stockId":1000000399330,"date":"2026-03-08T16:00:00.000Z","cp":5761.02},{"stockId":1000000399330,"date":"2026-03-05T16:00:00.000Z","cp":5816.8},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399330,"cp":5784.97},{"stockId":1000000399330,"date":"2026-03-03T16:00:00.000Z","cp":5701.09},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399330,"cp":5765.11},{"stockId":1000000399330,"date":"2026-03-01T16:00:00.000Z","cp":5879.84},{"stockId":1000000399330,"date":"2026-02-26T16:00:00.000Z","cp":5873.75},{"stockId":1000000399330,"date":"2026-02-25T16:00:00.000Z","cp":5937.55},{"stockId":1000000399330,"date":"2026-02-24T16:00:00.000Z","cp":5937.55},{"stockId":1000000399330,"date":"2026-02-23T16:00:00.000Z","cp":5888.82},{"stockId":1000000399330,"date":"2026-02-12T16:00:00.000Z","cp":5799.69},{"stockId":1000000399330,"date":"2026-02-11T16:00:00.000Z","cp":5864.66},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399330,"cp":5833.7},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399330,"cp":5881.28},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399330,"cp":5880.68},{"stockId":1000000399330,"date":"2026-02-05T16:00:00.000Z","cp":5766.65},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399330,"cp":5803.73},{"stockId":1000000399330,"date":"2026-02-03T16:00:00.000Z","cp":5854.23},{"stockId":1000000399330,"date":"2026-02-02T16:00:00.000Z","cp":5829.95},{"stockId":1000000399330,"date":"2026-02-01T16:00:00.000Z","cp":5761.17},{"stockId":1000000399330,"date":"2026-01-29T16:00:00.000Z","cp":5858.28},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399330,"cp":5854.31},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399330,"cp":5847.99},{"stockId":1000000399330,"date":"2026-01-26T16:00:00.000Z","cp":5863.85},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399330,"cp":5868.33},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399330,"cp":5898.63},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399330,"cp":5927.96},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399330,"cp":5907.94},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399330,"cp":5890.8},{"stockId":1000000399330,"date":"2026-01-18T16:00:00.000Z","cp":5956.31},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399330,"cp":5963.1},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399330,"cp":5970.05},{"stockId":1000000399330,"date":"2026-01-13T16:00:00.000Z","cp":5926.09},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399330,"cp":5918.98},{"stockId":1000000399330,"date":"2026-01-11T16:00:00.000Z","cp":5991.23},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399330,"cp":5940.27},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399330,"cp":5902.11},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399330,"cp":5965.76},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399330,"cp":5989.61},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399330,"cp":5928.32},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399330,"cp":5817.47},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399330,"cp":5879.46},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399330,"cp":5850.58},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399330,"cp":5880.37},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399330,"cp":5865.84},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399330,"cp":5862.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399330,"cp":5844.22},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399330,"cp":5832.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399330,"cp":5746.36},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399330,"cp":5715.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399330,"cp":5819.63},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399330,"cp":5676.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399330,"cp":5754.27},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399330,"cp":5819.62},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399330,"cp":5780.56},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399330,"cp":5860.45},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399330,"cp":5854.07},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399330,"cp":5868.39},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399330,"cp":5792.43},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399330,"cp":5737.41},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399330,"cp":5700.59},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399330,"cp":5743.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399330,"cp":5768.01},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399330,"cp":5694},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399330,"cp":5664.54},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399330,"cp":5690.56},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399330,"cp":5598.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399330,"cp":5520},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399330,"cp":5516.2},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399330,"cp":5678.25},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399330,"cp":5721.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399330,"cp":5704.79},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399330,"cp":5744.69},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399330,"cp":5775.75},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399330,"cp":5901.94},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399330,"cp":5807.07},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399330,"cp":5814.44},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399330,"cp":5887.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399330,"cp":5883.08},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399330,"cp":5918.89},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399330,"cp":5819.31},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399330,"cp":5791.11},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399330,"cp":5881.42},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399330,"cp":5877.96},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399330,"cp":5982.29},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399330,"cp":6058.43},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399330,"cp":5948.36},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399330,"cp":5961.66},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399330,"cp":5885.04},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399330,"cp":5761.03},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399330,"cp":5753.3},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399330,"cp":5780.83},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399330,"cp":5648.43},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399330,"cp":5589.59},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399330,"cp":5758.65},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399330,"cp":5743.68},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399330,"cp":5640.13},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399330,"cp":5780.89},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399330,"cp":5856.24},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399330,"cp":6038.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399330,"cp":5958.53},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399330,"cp":5952.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399330,"cp":5827.23},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399330,"cp":5927.41},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399330,"cp":5867.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399330,"cp":5772.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399330,"cp":5764.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399330,"cp":5735.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399330,"cp":5718.14},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399330,"cp":5773.09},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399330,"cp":5701.92},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399330,"cp":5698.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399330,"cp":5636.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399330,"cp":5688.15},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399330,"cp":5495.5},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399330,"cp":5480.7},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399330,"cp":5555.33},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399330,"cp":5543.9},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399330,"cp":5335.66},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399330,"cp":5495.06},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399330,"cp":5500.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399330,"cp":5608.28},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399330,"cp":5548.61},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399330,"cp":5479.45},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399330,"cp":5353.84},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399330,"cp":5420.79},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399330,"cp":5410.28},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399330,"cp":5291.69},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399330,"cp":5171.27},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399330,"cp":5155.09},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399330,"cp":5104.54},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399330,"cp":5108.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399330,"cp":5023.26},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399330,"cp":4957.38},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399330,"cp":4984.24},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399330,"cp":4892.32},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399330,"cp":4860.36},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399330,"cp":4793.24},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399330,"cp":4803.49},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399330,"cp":4812.82},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399330,"cp":4799.01},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399330,"cp":4770.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399330,"cp":4762.87},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399330,"cp":4772.8},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399330,"cp":4879.55},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399330,"cp":4916.67},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399330,"cp":4877.89},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399330,"cp":4864.38},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399330,"cp":4887.21},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399330,"cp":4843.75},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399330,"cp":4855.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399330,"cp":4805.57},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399330,"cp":4766.5},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399330,"cp":4744.09},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399330,"cp":4680.31},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399330,"cp":4695.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399330,"cp":4658.37},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399330,"cp":4665.49},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399330,"cp":4640.74},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399330,"cp":4616.74},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399330,"cp":4611.98},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399330,"cp":4548.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399330,"cp":4593.96},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399330,"cp":4598.06},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399330,"cp":4526.75},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399330,"cp":4543.74},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399330,"cp":4543.86},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399330,"cp":4517.13},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399330,"cp":4513.49},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399330,"cp":4543.05},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399330,"cp":4461.24},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399330,"cp":4397.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399330,"cp":4398.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399330,"cp":4403.76},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399330,"cp":4450.85},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399330,"cp":4435.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399330,"cp":4439.92},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399330,"cp":4434.74},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399330,"cp":4482.1},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399330,"cp":4494.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399330,"cp":4449.96},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399330,"cp":4486.14},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399330,"cp":4467.63},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399330,"cp":4479.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399330,"cp":4458.68},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399330,"cp":4423.41},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399330,"cp":4422.6},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399330,"cp":4456.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399330,"cp":4420.22},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399330,"cp":4425.42},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399330,"cp":4459.1},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399330,"cp":4505.08},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399330,"cp":4536.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399330,"cp":4556.72},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399330,"cp":4528.03},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399330,"cp":4489.18},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399330,"cp":4498.94},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399330,"cp":4505.57},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399330,"cp":4571.1},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399330,"cp":4528.79},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399330,"cp":4528.59},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399330,"cp":4449.04},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399330,"cp":4468.29},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399330,"cp":4421.32},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399330,"cp":4407.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399330,"cp":4348.88},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399330,"cp":4336.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399330,"cp":4351.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399330,"cp":4371.84},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399330,"cp":4356.96},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399330,"cp":4369.59},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399330,"cp":4341.08},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399330,"cp":4351.15},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399330,"cp":4315.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399330,"cp":4304.07},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399330,"cp":4308.48},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399330,"cp":4335.8},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399330,"cp":4339.93},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399330,"cp":4335.2},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399330,"cp":4301.71},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399330,"cp":4207.39},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399330,"cp":4181.51},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399330,"cp":4139.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399330,"cp":4543.9},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399330,"cp":4612.29},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399330,"cp":4613.2},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399330,"cp":4624.32},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399330,"cp":4662.94},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399330,"cp":4684.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399330,"cp":4667.46},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399330,"cp":4673.21},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399330,"cp":4679.02},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399330,"cp":4659.24},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399330,"cp":4740.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399330,"cp":4790.98},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399330,"cp":4786.69},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399330,"cp":4755.45},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399330,"cp":4779.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399330,"cp":4657.61},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399330,"cp":4693.22},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399330,"cp":4707.49},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399330,"cp":4701.84},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399330,"cp":4719.29},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399330,"cp":4748.33},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399330,"cp":4672.44},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399330,"cp":4667.95},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399330,"cp":4676.6},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399330,"cp":4668.34},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399330,"cp":4793.47},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399330,"cp":4790.34},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399330,"cp":4756.39},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399330,"cp":4813.53},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399330,"cp":4827.71},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399330,"cp":4748.96},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399330,"cp":4754.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399330,"cp":4707.94},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399330,"cp":4760.75},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399330,"cp":4740.98},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399330,"cp":4686.04},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399330,"cp":4717},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399330,"cp":4656.82},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399330,"cp":4691.34},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399330,"cp":4691.38},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399330,"cp":4607.17},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399330,"cp":4518.35},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399330,"cp":4541.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399330,"cp":4600.04},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399330,"cp":4557.29},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399330,"cp":4572.48},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399330,"cp":4614.37},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399330,"cp":4591.65},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399330,"cp":4539.83},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399330,"cp":4513.59},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399330,"cp":4496.88},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399330,"cp":4550.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399330,"cp":4393.59},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399330,"cp":4403.33},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399330,"cp":4481.39},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399330,"cp":4468.47},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399330,"cp":4496.4},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399330,"cp":4458.29},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399330,"cp":4465.25},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399330,"cp":4526.91},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399330,"cp":4664.09},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399330,"cp":4749.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399330,"cp":4739.69},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399330,"cp":4755.42},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399330,"cp":4736.27},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399330,"cp":4753.58},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399330,"cp":4687.07},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399330,"cp":4704.19},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399330,"cp":4729.94},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399330,"cp":4701.98},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399330,"cp":4692.95},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399330,"cp":4668.06},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399330,"cp":4724.56},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399330,"cp":4847.21},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399330,"cp":4795.02},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399330,"cp":4798.61},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399330,"cp":4755.44},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399330,"cp":4774.09},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399330,"cp":4694.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399330,"cp":4697.86},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399330,"cp":4743.03},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399330,"cp":4767.35},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399330,"cp":4716.03},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399330,"cp":4636.07},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399330,"cp":4704.67},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399330,"cp":4605.53},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399330,"cp":4636.07},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399330,"cp":4649.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399330,"cp":4808.99},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399330,"cp":4811.61},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399330,"cp":4798.75},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399330,"cp":4727.92},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399330,"cp":4799.99},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399330,"cp":4926.94},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399330,"cp":5053.34},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399330,"cp":5016.03},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399330,"cp":5032.91},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399330,"cp":4940.67},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399330,"cp":4997.43},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399330,"cp":4848.36},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399330,"cp":4894.59},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399330,"cp":4750.48},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399330,"cp":4654.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399330,"cp":4687.96},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399330,"cp":4683.63},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399330,"cp":4717.71},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399330,"cp":4787.79},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399330,"cp":4782.49},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399330,"cp":4703.22},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399330,"cp":4774.96},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399330,"cp":4766.42},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399330,"cp":4721.24},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399330,"cp":4696.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399330,"cp":4474.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399330,"cp":4523.6},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399330,"cp":4592.29},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399330,"cp":4726.92},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399330,"cp":4628.62},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399330,"cp":4812.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399330,"cp":4829.63},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399330,"cp":5286.93},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399330,"cp":4835.7},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399330,"cp":4386.88},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399330,"cp":4098.11},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399330,"cp":3921.78},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399330,"cp":3865.25},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399330,"cp":3702.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399330,"cp":3694.57},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399330,"cp":3689.41},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399330,"cp":3652.77},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399330,"cp":3644.56},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399330,"cp":3669.28},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399330,"cp":3693.39},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399330,"cp":3674.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399330,"cp":3672.96},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399330,"cp":3708.3},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399330,"cp":3760.3},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399330,"cp":3756.04},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399330,"cp":3774.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399330,"cp":3729.8},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399330,"cp":3809.1},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399330,"cp":3710.65},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399330,"cp":3687.89},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399330,"cp":3713.67},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399330,"cp":3750.86},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399330,"cp":3749.22},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399330,"cp":3735.33},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399330,"cp":3753.62},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399330,"cp":3765.4},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399330,"cp":3798.44},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399330,"cp":3799.52},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399330,"cp":3800.6},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399330,"cp":3775.45},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399330,"cp":3817.41},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399330,"cp":3802.68},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399330,"cp":3810.85},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399330,"cp":3833.98},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399330,"cp":3831.51},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399330,"cp":3841.34},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399330,"cp":3825.69},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399330,"cp":3882.01},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399330,"cp":3930.23},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399330,"cp":3977.26},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399330,"cp":3865.18},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399330,"cp":3895.91},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399330,"cp":3946.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399330,"cp":3895.74},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399330,"cp":3900.94},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399330,"cp":3955.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399330,"cp":4074.52},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399330,"cp":4094.36},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399330,"cp":4074.19},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399330,"cp":4045.47},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399330,"cp":4044.6},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399330,"cp":4005.44},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399330,"cp":4020.96},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399330,"cp":4022.06},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399330,"cp":3954.26},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399330,"cp":3952.46},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399330,"cp":3902.95},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399330,"cp":3951.51},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399330,"cp":3958.86},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399330,"cp":3980.6},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399330,"cp":3994.43},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399330,"cp":4031.02},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399330,"cp":4024.55},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399330,"cp":4038.64},{"stockId":1000000399330,"date":"2024-06-25T16:00:00.000Z","cp":4083.7},{"stockId":1000000399330,"date":"2024-06-24T16:00:00.000Z","cp":4042.35},{"stockId":1000000399330,"date":"2024-06-23T16:00:00.000Z","cp":4067.65},{"stockId":1000000399330,"date":"2024-06-20T16:00:00.000Z","cp":4102.15},{"stockId":1000000399330,"date":"2024-06-19T16:00:00.000Z","cp":4108.69},{"stockId":1000000399330,"date":"2024-06-18T16:00:00.000Z","cp":4163.97},{"stockId":1000000399330,"date":"2024-06-17T16:00:00.000Z","cp":4203.56},{"stockId":1000000399330,"date":"2024-06-16T16:00:00.000Z","cp":4190.3},{"stockId":1000000399330,"date":"2024-06-13T16:00:00.000Z","cp":4170.87},{"stockId":1000000399330,"date":"2024-06-12T16:00:00.000Z","cp":4147.69},{"stockId":1000000399330,"date":"2024-06-11T16:00:00.000Z","cp":4175.56},{"stockId":1000000399330,"date":"2024-06-10T16:00:00.000Z","cp":4177.14},{"stockId":1000000399330,"date":"2024-06-06T16:00:00.000Z","cp":4192.5},{"stockId":1000000399330,"date":"2024-06-05T16:00:00.000Z","cp":4245.67},{"stockId":1000000399330,"date":"2024-06-04T16:00:00.000Z","cp":4253.57},{"stockId":1000000399330,"date":"2024-06-03T16:00:00.000Z","cp":4274.65},{"stockId":1000000399330,"date":"2024-06-02T16:00:00.000Z","cp":4232.52},{"stockId":1000000399330,"date":"2024-05-30T16:00:00.000Z","cp":4206.79},{"stockId":1000000399330,"date":"2024-05-29T16:00:00.000Z","cp":4225.87},{"stockId":1000000399330,"date":"2024-05-28T16:00:00.000Z","cp":4237.63},{"stockId":1000000399330,"date":"2024-05-27T16:00:00.000Z","cp":4230.43},{"stockId":1000000399330,"date":"2024-05-26T16:00:00.000Z","cp":4288.51},{"stockId":1000000399330,"date":"2024-05-23T16:00:00.000Z","cp":4260.31},{"stockId":1000000399330,"date":"2024-05-22T16:00:00.000Z","cp":4317.97},{"stockId":1000000399330,"date":"2024-05-21T16:00:00.000Z","cp":4366.37},{"stockId":1000000399330,"date":"2024-05-20T16:00:00.000Z","cp":4356.65},{"stockId":1000000399330,"date":"2024-05-19T16:00:00.000Z","cp":4378.17},{"stockId":1000000399330,"date":"2024-05-16T16:00:00.000Z","cp":4371.17},{"stockId":1000000399330,"date":"2024-05-15T16:00:00.000Z","cp":4333.82},{"stockId":1000000399330,"date":"2024-05-14T16:00:00.000Z","cp":4312.7},{"stockId":1000000399330,"date":"2024-05-13T16:00:00.000Z","cp":4346.4},{"stockId":1000000399330,"date":"2024-05-12T16:00:00.000Z","cp":4355.2},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399330,"cp":4372.07},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399330,"cp":4394.1},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399330,"cp":4334.43},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399330,"cp":4387.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399330,"cp":4391.72}],"bondIndexCandlestickList":[],"index":{"_id":1000000399330,"stockCode":"399330","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":2316,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399330,"name":"深证100","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399330.pdf","launchDate":"2006-01-23T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.167Z","baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"深证100由深圳证券市场中市值大、流动性好的100只股票组成，定位旗舰型指数，表征创新型、成长型龙头企业。","indexUniverse":"深市A股","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399330.pdf","currency":"CNY","totalReturnIndexId":1000000399004,"rebalancingFrequency":"semi-annually","memoNum":23,"constituentsMarkets":["a"],"pinyin":"sz100","calculationMethod":"paasche"}}