window.pageData = {"fund":{"_id":3000000006688,"stockCode":"006688","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-29T16:00:00.000Z","setUpScale":260077000,"market":"a","tickerId":6688,"custody":"中国建设银行股份有限公司","name":"方正富邦深证100交易型开放式指数证券投资基金联接基金","shortName":"方正富邦深证100ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-01-23T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050670000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbsz100jyxkfszszqtzjjljjj","indexId":1000000399330,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50670000","tickerId":50670000,"name":"方正富邦基金管理有限公司"},"index":{"stockCode":"399330","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399330,"name":"深证100","rebalancingFrequency":"semi-annually"},"managers":[{"name":"于润泽","stockType":"fund_manager","stockCode":"db20847719","exchange":"fm","tickerId":251826226560}],"targetFunds":[{"shortName":"方正富邦深证100ETF(159961)","stockType":"fund","stockCode":"159961","exchange":"sz","tickerId":159961}],"hotMetrics":{"fss":{"stockId":3000000006688,"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":6932,"f_h_s_a":10039,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006688,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.3553199137311287,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.3356787369143642,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.20986137918933145,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.382030814924819,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.38579117330462864,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.4345860412545917,"f_p_r_y3_ssc":2882,"f_p_r_y3_ssrp":0.417910447761194,"f_p_r_y5_ssc":1764,"f_p_r_y5_ssrp":0.6829268292682927,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.505516890171448},"fp":{"stockId":3000000006688,"type":"fp","f_p_r_fys":0.12527856411491878,"f_p_r_m1":0.040777672553061084,"f_p_r_m3":0.1290868435365926,"f_p_r_m6":0.14689993861264572,"f_p_r_y1":0.45155776551938476,"f_p_r_y3":0.36621572212065945,"f_cagr_p_r_fs":0.0891802682195002,"f_p_r_d1":-0.0035751526888126994,"f_p_r_y2":0.5189430894308951,"f_cagr_p_r_fs_sic":23,"f_cagr_p_r_fs_sirp":0.4090909090909091,"f_p_r_fys_sic":23,"f_p_r_fys_sirp":0.9090909090909091,"f_p_r_m1_sic":23,"f_p_r_m1_sirp":0.9545454545454546,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.9047619047619048,"f_p_r_m6_sic":22,"f_p_r_m6_sirp":0.7619047619047619,"f_p_r_y1_sic":20,"f_p_r_y1_sirp":0.631578947368421,"f_p_r_y2_sic":19,"f_p_r_y2_sirp":0.5,"f_p_r_y3_sic":19,"f_p_r_y3_sirp":0.5,"f_p_r_y5":0.020705856643356224,"f_p_r_y5_sic":17,"f_p_r_y5_sirp":0.4375,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000006688,"type":"ff","f_m_f":89072,"f_m_f_r":0.005,"f_c_f":17814,"f_c_f_r":0.001,"f_m_a_c_f":106886,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-22T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000006688,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.8683,"f_nv_cr":-0.005906140257529002},"f_as":{"stockId":3000000006688,"type":"f_as","f_tas":71097455.4426,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006687,"stockCode":"006687","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-29T16:00:00.000Z","setUpScale":260077000,"market":"a","tickerId":6687,"custody":"中国建设银行股份有限公司","name":"方正富邦深证100交易型开放式指数证券投资基金联接基金","shortName":"方正富邦深证100ETF联接(006687)","fundSecondLevel":"company","lastUpdated":"2026-05-15T17:12:41.402Z","__csrcFundId":5890,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-01-23T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050670000,"currency":"CNY","masterFundShortName":"方正富邦深证100ETF联接","pinyin":"fzfbsz100jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399330}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300750,"holdings":1080,"marketCap":433836,"netValueRatio":0.0015,"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":3000000006687,"stockId":300308,"holdings":320,"marketCap":182211,"netValueRatio":0.0006,"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":3000000006687,"stockId":333,"holdings":2000,"marketCap":152700,"netValueRatio":0.0005,"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":3000000006687,"stockId":300502,"holdings":320,"marketCap":141708,"netValueRatio":0.0005,"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":3000000006687,"stockId":2594,"holdings":1000,"marketCap":105250,"netValueRatio":0.0004,"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":3000000006687,"stockId":300059,"holdings":5284,"marketCap":99814,"netValueRatio":0.0003,"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":3000000006687,"stockId":2475,"holdings":1900,"marketCap":93594,"netValueRatio":0.0003,"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":3000000006687,"stockId":300274,"holdings":580,"marketCap":87440,"netValueRatio":0.0003,"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":3000000006687,"stockId":300476,"holdings":300,"marketCap":75300,"netValueRatio":0.0003,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":858,"holdings":700,"marketCap":72289,"netValueRatio":0.0002,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}}]},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8683},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8794},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8932},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.9253},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8959},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8974},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8573},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8685},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8523},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8263},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8295},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7981},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8145},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8116},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8275},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8351},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8087},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.8016},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7951},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7853},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.75},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7642},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7393},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7289},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6816},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6869},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6194},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6213},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.634},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6552},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6306},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6536},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6625},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6496},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6705},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6435},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.63},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6822},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6707},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.692},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6753},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6968},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6855},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6868},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6971},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6794},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6436},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6587},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6498},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6273},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6444},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6751},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6736},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6907},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6909},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6778},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6547},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6721},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6637},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6765},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6764},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.646},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6561},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6696},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6632},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6448},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6708},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6696},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6677},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6719},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6733},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6816},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6887},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6835},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6788},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6964},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6984},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7003},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6884},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6864},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7057},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6922},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6819},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6993},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7057},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6895},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6603},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6762},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6685},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6766},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6728},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6718},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6671},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6634},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6407},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6326},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6594},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.621},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6419},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6595},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6495},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6708},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6692},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.673},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6528},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6383},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6285},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6391},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6458},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6261},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6183},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6253},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6009},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5795},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5787},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6219},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6334},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.629},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6384},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6468},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6804},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6553},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.657},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6766},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6755},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6851},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6587},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6511},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6752},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6742},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7022},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.7227},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6933},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6968},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6766},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6434},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6414},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6484},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6132},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5973},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.642},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6375},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6096},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6471},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6675},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.716},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6952},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.693},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6601},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6865},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6695},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.644},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.642},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6345},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6297},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6443},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6253},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6242},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6077},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6216},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5702},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5661},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5862},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5833},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5274},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5701},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5713},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.6005},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5846},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5645},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5308},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5487},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.546},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.5142},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4814},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.477},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4631},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4641},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4412},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4235},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4308},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.406},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3969},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3791},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3813},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3839},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3799},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3722},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3703},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3731},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4017},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4116},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4005},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.397},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4026},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.391},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3935},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3801},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3697},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3625},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3451},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3487},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3387},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3405},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3338},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3274},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3258},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.309},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3212},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3221},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3028},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3074},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3073},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2987},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3062},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2839},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2667},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2671},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2685},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2811},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2769},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2778},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2763},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2885},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.288},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2759},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2856},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2806},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2835},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2778},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2684},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2683},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2774},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2673},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2685},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2775},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2896},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2981},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3033},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2956},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2846},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2871},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2888},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3055},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2941},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2941},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.273},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2781},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2656},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2621},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2465},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2428},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2466},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2522},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2481},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2515},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.244},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2445},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.235},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.232},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.233},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2399},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.241},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2399},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.231},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2058},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1989},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1876},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2958},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3141},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3143},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3174},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3278},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3333},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3286},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3301},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3317},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3266},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3483},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3617},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3606},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3524},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3587},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3265},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3359},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3398},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3378},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3426},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3504},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3302},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.329},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3314},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3291},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3626},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3618},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3528},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3681},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3721},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3511},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3526},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3402},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3543},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3491},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3346},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3429},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3269},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3362},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3363},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3139},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2903},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2969},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3123},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3001},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3033},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3144},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3085},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2948},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2879},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2834},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2978},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2559},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2586},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2794},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.276},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2834},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2733},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2754},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2917},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3281},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3508},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.348},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3522},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3471},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3517},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3341},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3388},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3456},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3383},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3359},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3293},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3444},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3765},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3628},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3637},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3522},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3573},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3361},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3371},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3492},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3557},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3422},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3212},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.339},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3129},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.321},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3243},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3667},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3674},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.364},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3456},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3646},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3982},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4315},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4218},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4263},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.402},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.417},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3768},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3892},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.351},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3256},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3345},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3335},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3426},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3612},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3599},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.339},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3581},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3559},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3439},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3374},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2781},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2906},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3073},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3431},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3171},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3652},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3691},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.4907},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.3711},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2516},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1745},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1265},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1113},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0675},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0657},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0642},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0544},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0524},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.059},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0655},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0604},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0599},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0691},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.083},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.082},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0867},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0747},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.096},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0697},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0637},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0684},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0783},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.078},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0736},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0785},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0815},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0903},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0906},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.091},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0843},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0956},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0916},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0939},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1001},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0993},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.102},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.0977},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1128},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1256},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1382},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1083},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1166},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1297},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1159},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1173},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1318},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1631},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1683},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1629},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1554},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1552},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1448},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1487},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1468},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1286},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1275},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1142},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1271},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1291},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1348},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1381},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1478},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1461},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1461},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1495},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1614},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1497},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1564},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1656},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1673},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1813},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1912},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1878},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1828},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1761},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1824},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1828},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1871},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2007},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2027},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2077},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1963},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1895},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1944},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.197},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.1949},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2099},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2025},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2174},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.23},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2271},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006688,"lxr_nv_fc":1.2317}],"indexCandlestickList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399330,"cp":6568.92},{"stockId":1000000399330,"date":"2026-05-17T16:00:00.000Z","cp":6577.24},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399330,"cp":6620.19},{"stockId":1000000399330,"date":"2026-05-13T16:00:00.000Z","cp":6673.46},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399330,"cp":6794.94},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399330,"cp":6683.73},{"stockId":1000000399330,"date":"2026-05-10T16:00:00.000Z","cp":6690.18},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399330,"cp":6543.77},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399330,"cp":6586.73},{"stockId":1000000399330,"date":"2026-05-05T16:00:00.000Z","cp":6525.75},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000399330,"stockCode":"399330","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":2321,"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"}}