window.pageData = {"fund":{"_id":3000000007234,"stockCode":"007234","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"lof_etf","ipoDate":"2019-05-06T16:00:00.000Z","setUpScale":1084710000,"market":"a","tickerId":7234,"custody":"招商银行股份有限公司","name":"博时优势企业灵活配置混合型证券投资基金(LOF)","shortName":"博时优势企业灵活配置混合C","fundSecondLevel":"hybrid","inceptionDate":"2019-06-02T16:00:00.000Z","currency":"CNY","closedEnd":null,"fundStatus":"normal","lofFundFlag":1,"fundCollectionId":4000050050000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsysqylhpzhhxzqtzjj(lof)","indexId":1000000399006,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"managers":[{"name":"林博鸿","stockType":"fund_manager","stockCode":"db20787256","exchange":"fm","tickerId":120208215530}],"hotMetrics":{"fss":{"stockId":3000000007234,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7088,"f_ind_h_s_r":0.2912,"f_h_a":34,"f_h_s_a":82079,"f_ind_h_s_r_c_1y":0.27140000000000003,"f_ind_h_s_r_c_hy":-0.3405,"f_ins_h_s_r_c_1y":-0.2714,"f_ins_h_s_r_c_hy":0.3405,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007234,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.8368936359590565,"f_p_r_m1_ssc":9238,"f_p_r_m1_ssrp":0.49983760961351087,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.7258683028377342,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.8856819468024901,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.7642549113560134,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.6437718277066357,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.483294930875576,"f_p_r_y5_ssc":3458,"f_p_r_y5_ssrp":0.16025455597338734,"f_cagr_p_r_fs_ssc":9180,"f_cagr_p_r_fs_ssrp":0.6067109706939754},"fp":{"stockId":3000000007234,"type":"fp","f_p_r_fys":-0.017660704931527382,"f_p_r_m1":0.007057920981971444,"f_p_r_m3":-0.021176646036835445,"f_p_r_m6":-0.028708842027377002,"f_p_r_y1":0.06472544407494518,"f_p_r_y3":0.22969555035128786,"f_cagr_p_r_fs":0.03982184105830178,"f_p_r_d1":-0.00422640258556406,"f_p_r_y2":0.1815481548154816,"f_cagr_p_r_fs_sic":80,"f_cagr_p_r_fs_sirp":0.46835443037974683,"f_p_r_fys_sic":80,"f_p_r_fys_sirp":0.012658227848101266,"f_p_r_m1_sic":80,"f_p_r_m1_sirp":0.12658227848101267,"f_p_r_m3_sic":74,"f_p_r_m3_sirp":0.0136986301369863,"f_p_r_m6_sic":72,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":67,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":58,"f_p_r_y3_sirp":0,"f_p_r_y5_sic":40,"f_p_r_y5_sirp":0.10256410256410256,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000007234,"type":"ff","f_m_f":1776368,"f_m_f_r":0.012,"f_c_f":296061,"f_c_f_r":0.002,"f_m_a_c_f":2072429,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007234,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.3127,"f_nv_cr":0.014451313755796003},"f_as":{"stockId":3000000007234,"type":"f_as","f_tas":3788514.0083999997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000160526,"stockCode":"160526","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2019-05-06T16:00:00.000Z","setUpScale":1084710000,"market":"a","tickerId":160526,"custody":"招商银行股份有限公司","name":"博时优势企业灵活配置混合型证券投资基金(LOF)","shortName":"博时优势企业灵活配置混合(160526)","fundSecondLevel":"hybrid","__csrcFundId":6252,"fundStatus":"normal","lastUpdated":"2026-05-01T06:32:38.260Z","masterFundFlag":1,"inceptionDate":"2019-06-02T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时优势企业灵活配置混合","pinyin":"bsysqylhpzhhxzqtzjj(lof)","lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160526,"stockId":300750,"holdings":28500,"marketCap":11448450,"netValueRatio":0.0641,"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":3000000160526,"stockId":600519,"holdings":7700,"marketCap":11165000,"netValueRatio":0.0625,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160526,"stockId":600926,"holdings":375000,"marketCap":6281250,"netValueRatio":0.0352,"quarterlyChange":0.09620418848167533,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160526,"stockId":1000000000002328,"holdings":482000,"marketCap":6068797,"netValueRatio":0.034,"quarterlyChange":-0.12836185819070867,"stock":{"stockCode":"02328","exchange":"hk","stockType":"company","tickerId":2328,"name":"中国财险"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160526,"stockId":333,"holdings":73200,"marketCap":5588820,"netValueRatio":0.0313,"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":3000000160526,"stockId":600690,"holdings":199800,"marketCap":4271724,"netValueRatio":0.0239,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160526,"stockId":2142,"holdings":129000,"marketCap":3928050,"netValueRatio":0.022,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160526,"stockId":601857,"holdings":313525,"marketCap":3821869,"netValueRatio":0.0214,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160526,"stockId":1000000000001339,"holdings":795000,"marketCap":3790504,"netValueRatio":0.0212,"quarterlyChange":-0.1999999999999995,"stock":{"stockCode":"01339","exchange":"hk","stockType":"company","tickerId":1339,"name":"中国人民保险集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160526,"stockId":1000000000000700,"holdings":8600,"marketCap":3675191,"netValueRatio":0.0206,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}}]},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3127},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.294},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3132},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3138},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3089},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3168},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3264},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3354},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3242},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.327},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.312},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3148},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3088},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3031},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3076},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2968},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2963},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2977},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2973},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3035},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2985},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2887},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2848},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2901},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2761},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2808},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2728},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2745},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2626},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2704},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2452},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2478},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.257},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2664},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2529},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2576},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2638},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2636},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2781},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2693},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2556},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2897},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2907},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3108},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3116},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3141},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3105},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3129},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3191},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3138},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2987},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3127},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2993},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2957},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3084},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3231},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3302},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3344},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3496},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3479},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3411},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3642},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3617},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3597},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3562},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3437},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3506},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.346},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3307},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3219},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3451},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.362},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3494},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3457},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3418},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3471},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3458},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3487},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3482},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3417},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3457},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3501},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3567},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3565},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.358},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3618},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3616},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3733},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3801},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3667},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3363},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3429},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3441},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3531},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3536},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3528},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3565},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3565},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3544},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3481},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.35},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3367},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3541},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3599},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3498},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3518},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3488},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.366},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3717},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3614},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3588},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3702},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3629},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3637},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3675},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.368},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3656},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.357},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3515},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.375},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3798},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3775},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3934},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.4043},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.4235},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.4129},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3999},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.4074},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3936},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3995},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3783},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3716},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3826},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3814},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3993},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.4014},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3992},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.405},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.394},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.388},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3787},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3819},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3751},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.364},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3853},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3805},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.358},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3659},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3806},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3946},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3796},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3784},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.359},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3629},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3625},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3421},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3473},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3568},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3461},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3707},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3503},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3621},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3515},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3516},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3465},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3455},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3419},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3316},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3135},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3237},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.329},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3301},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3372},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3274},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3167},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3362},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3346},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3281},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.317},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3179},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3119},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3149},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3111},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.3029},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2906},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2796},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2705},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2703},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2701},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2696},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2703},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2592},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.252},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2528},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2763},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2765},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2772},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2762},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2823},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2769},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2709},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2602},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2546},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2447},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2431},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2449},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2462},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2458},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.241},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2363},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2403},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2395},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2408},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2394},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.233},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2303},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2279},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2314},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2412},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2444},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2323},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2149},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2134},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2054},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2129},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2175},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2187},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2193},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2231},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2261},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2221},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2219},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2213},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2265},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2261},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2269},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2274},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2335},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2362},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2299},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2261},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2291},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2329},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2371},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.232},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2231},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2212},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2259},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2302},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2183},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2216},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2124},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2076},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2019},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2006},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1851},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1857},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1885},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1914},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1897},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1892},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1859},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1764},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1733},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1742},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1713},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1794},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1757},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1691},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.167},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1501},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1409},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.12},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1989},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2028},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2029},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2038},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2126},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2173},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2157},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2198},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.219},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2119},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2211},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2309},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.23},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2203},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2164},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2029},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2051},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2058},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2016},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.2067},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.203},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1952},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1877},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1814},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1796},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1926},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1929},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1852},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1917},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1946},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1887},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.187},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1802},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1844},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1859},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1743},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1871},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1809},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1855},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1806},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1728},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1651},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1647},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1585},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.143},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1458},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.155},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1513},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1494},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.143},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1245},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1275},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1129},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.108},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1101},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1044},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1078},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1022},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1028},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0983},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1166},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1242},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1162},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1182},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1178},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1166},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1081},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1045},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1122},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1144},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1094},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.12},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1247},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1464},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1383},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1291},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1318},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1236},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1156},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1153},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1095},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1075},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1059},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0959},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1064},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0943},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0951},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0962},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1246},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1253},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.119},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1097},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1202},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1222},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1449},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1461},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1684},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1706},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1726},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1509},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1503},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1361},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1266},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1245},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1342},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1361},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1463},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1477},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1541},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1595},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1544},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1509},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1445},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1148},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1225},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1134},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1422},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1103},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1266},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1139},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1687},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1456},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1136},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0959},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0584},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0558},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0184},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0163},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.008},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":0.992},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":0.9817},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":0.9757},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":0.9723},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":0.9832},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":0.9843},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":0.9973},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0059},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0103},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0208},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0263},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0354},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0297},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0322},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0402},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0351},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0309},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0334},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0369},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0364},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0439},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0335},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0321},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0229},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0287},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0269},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0292},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0237},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0278},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0163},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0233},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0403},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.049},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0479},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.03},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0406},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.041},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0385},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.055},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0563},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0704},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0749},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0921},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0863},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1021},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1089},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1073},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1074},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0956},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1152},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0949},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0942},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0952},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0957},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0971},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0984},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0889},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.089},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0798},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0857},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0872},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0837},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0816},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0878},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0869},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0744},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0674},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.074},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0743},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0808},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0775},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.094},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0902},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0898},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1018},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0937},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0956},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.0986},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1047},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1066},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.1062},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007234,"lxr_nv_fc":1.094}],"indexCandlestickList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399006,"cp":3938.5},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399006,"cp":3829.78},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399006,"cp":3921.79},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399006,"cp":3908.44},{"stockId":1000000399006,"date":"2026-05-17T16:00:00.000Z","cp":3914.88},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399006,"cp":3929.06},{"stockId":1000000399006,"date":"2026-05-13T16:00:00.000Z","cp":3951.14},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399006,"cp":4038.33},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399006,"cp":3934.88},{"stockId":1000000399006,"date":"2026-05-10T16:00:00.000Z","cp":3928.97},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399006,"cp":3796.13},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399006,"cp":3833.06},{"stockId":1000000399006,"date":"2026-05-05T16:00:00.000Z","cp":3778.16},{"stockId":1000000399006,"date":"2026-04-29T16:00:00.000Z","cp":3677.15},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399006,"cp":3687.17},{"stockId":1000000399006,"date":"2026-04-27T16:00:00.000Z","cp":3596.71},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399006,"cp":3648.79},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399006,"cp":3667.79},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399006,"cp":3720.25},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399006,"cp":3752.76},{"stockId":1000000399006,"date":"2026-04-20T16:00:00.000Z","cp":3688.94},{"stockId":1000000399006,"date":"2026-04-19T16:00:00.000Z","cp":3677.58},{"stockId":1000000399006,"date":"2026-04-16T16:00:00.000Z","cp":3678.29},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399006,"cp":3626.27},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399006,"cp":3514.96},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399006,"cp":3558.53},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399006,"cp":3476.44},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399006,"cp":3448.79},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399006,"cp":3323.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399006,"cp":3347.61},{"stockId":1000000399006,"date":"2026-04-06T16:00:00.000Z","cp":3160.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399006,"cp":3149.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399006,"cp":3172.65},{"stockId":1000000399006,"date":"2026-03-31T16:00:00.000Z","cp":3247.52},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399006,"cp":3184.95},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399006,"cp":3273.36},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399006,"cp":3295.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399006,"cp":3272.49},{"stockId":1000000399006,"date":"2026-03-24T16:00:00.000Z","cp":3316.97},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399006,"cp":3251.55},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399006,"cp":3235.22},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399006,"cp":3352.1},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399006,"cp":3309.1},{"stockId":1000000399006,"date":"2026-03-17T16:00:00.000Z","cp":3346.37},{"stockId":1000000399006,"date":"2026-03-16T16:00:00.000Z","cp":3280.06},{"stockId":1000000399006,"date":"2026-03-15T16:00:00.000Z","cp":3357.02},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399006,"cp":3310.28},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399006,"cp":3317.52},{"stockId":1000000399006,"date":"2026-03-10T16:00:00.000Z","cp":3349.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399006,"cp":3306.14},{"stockId":1000000399006,"date":"2026-03-08T16:00:00.000Z","cp":3208.58},{"stockId":1000000399006,"date":"2026-03-05T16:00:00.000Z","cp":3229.3},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399006,"cp":3216.94},{"stockId":1000000399006,"date":"2026-03-03T16:00:00.000Z","cp":3164.37},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399006,"cp":3209.48},{"stockId":1000000399006,"date":"2026-03-01T16:00:00.000Z","cp":3294.16},{"stockId":1000000399006,"date":"2026-02-26T16:00:00.000Z","cp":3310.3},{"stockId":1000000399006,"date":"2026-02-25T16:00:00.000Z","cp":3344.98},{"stockId":1000000399006,"date":"2026-02-24T16:00:00.000Z","cp":3354.82},{"stockId":1000000399006,"date":"2026-02-23T16:00:00.000Z","cp":3308.26},{"stockId":1000000399006,"date":"2026-02-12T16:00:00.000Z","cp":3275.96},{"stockId":1000000399006,"date":"2026-02-11T16:00:00.000Z","cp":3328.06},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399006,"cp":3284.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399006,"cp":3320.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399006,"cp":3332.77},{"stockId":1000000399006,"date":"2026-02-05T16:00:00.000Z","cp":3236.46},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399006,"cp":3260.28},{"stockId":1000000399006,"date":"2026-02-03T16:00:00.000Z","cp":3311.51},{"stockId":1000000399006,"date":"2026-02-02T16:00:00.000Z","cp":3324.89},{"stockId":1000000399006,"date":"2026-02-01T16:00:00.000Z","cp":3264.11},{"stockId":1000000399006,"date":"2026-01-29T16:00:00.000Z","cp":3346.36},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399006,"cp":3304.51},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399006,"cp":3323.56},{"stockId":1000000399006,"date":"2026-01-26T16:00:00.000Z","cp":3342.6},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399006,"cp":3319.15},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399006,"cp":3349.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399006,"cp":3328.65},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399006,"cp":3295.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399006,"cp":3277.98},{"stockId":1000000399006,"date":"2026-01-18T16:00:00.000Z","cp":3337.61},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399006,"cp":3361.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399006,"cp":3367.92},{"stockId":1000000399006,"date":"2026-01-13T16:00:00.000Z","cp":3349.14},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399006,"cp":3321.89},{"stockId":1000000399006,"date":"2026-01-11T16:00:00.000Z","cp":3388.34},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399006,"cp":3327.81},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399006,"cp":3302.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399006,"cp":3329.69},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399006,"cp":3319.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399006,"cp":3294.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399006,"cp":3203.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399006,"cp":3242.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399006,"cp":3222.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399006,"cp":3243.88},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399006,"cp":3239.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399006,"cp":3205.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399006,"cp":3191.98},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399006,"cp":3122.24},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399006,"cp":3107.06},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399006,"cp":3175.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399006,"cp":3071.76},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399006,"cp":3137.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399006,"cp":3194.36},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399006,"cp":3163.67},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399006,"cp":3209},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399006,"cp":3209.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399006,"cp":3190.27},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399006,"cp":3109.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399006,"cp":3067.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399006,"cp":3036.79},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399006,"cp":3071.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399006,"cp":3092.5},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399006,"cp":3052.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399006,"cp":3031.3},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399006,"cp":3044.69},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2980.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399006,"cp":2929.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2920.08},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399006,"cp":3042.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399006,"cp":3076.85},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399006,"cp":3069.22},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399006,"cp":3105.2},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399006,"cp":3111.51},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399006,"cp":3201.75},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399006,"cp":3122.03},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399006,"cp":3134.32},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399006,"cp":3178.83},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399006,"cp":3208.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399006,"cp":3224.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399006,"cp":3166.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399006,"cp":3134.09},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399006,"cp":3196.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399006,"cp":3187.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399006,"cp":3263.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399006,"cp":3324.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399006,"cp":3234.45},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399006,"cp":3171.57},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399006,"cp":3062.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399006,"cp":3059.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399006,"cp":3083.72},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399006,"cp":2993.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2935.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399006,"cp":3037.44},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399006,"cp":3025.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2955.98},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399006,"cp":3078.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399006,"cp":3113.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399006,"cp":3261.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399006,"cp":3238.16},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399006,"cp":3238.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399006,"cp":3151.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399006,"cp":3235.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399006,"cp":3185.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399006,"cp":3114.55},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399006,"cp":3107.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399006,"cp":3091},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399006,"cp":3095.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399006,"cp":3147.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399006,"cp":3087.04},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399006,"cp":3066.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399006,"cp":3020.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399006,"cp":3053.75},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399006,"cp":2904.27},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399006,"cp":2867.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399006,"cp":2933.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399006,"cp":2958.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399006,"cp":2776.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399006,"cp":2899.37},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399006,"cp":2872.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399006,"cp":2956.37},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399006,"cp":2890.13},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399006,"cp":2827.17},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399006,"cp":2723.2},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399006,"cp":2742.13},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399006,"cp":2762.99},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399006,"cp":2682.55},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399006,"cp":2595.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399006,"cp":2607.65},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399006,"cp":2601.74},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399006,"cp":2606.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399006,"cp":2534.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399006,"cp":2469.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399006,"cp":2496.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399006,"cp":2409.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399006,"cp":2379.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399006,"cp":2333.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399006,"cp":2342.86},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399006,"cp":2358.95},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399006,"cp":2343.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399006,"cp":2334.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399006,"cp":2322.63},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399006,"cp":2328.31},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399006,"cp":2367.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399006,"cp":2406.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399006,"cp":2362.6},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399006,"cp":2340.06},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399006,"cp":2345.37},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399006,"cp":2310.67},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399006,"cp":2310.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399006,"cp":2296.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399006,"cp":2277.15},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399006,"cp":2269.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399006,"cp":2230.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399006,"cp":2235.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399006,"cp":2197.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399006,"cp":2207.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399006,"cp":2189.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399006,"cp":2184.67},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399006,"cp":2181.08},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399006,"cp":2130.19},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399006,"cp":2156.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399006,"cp":2164.09},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399006,"cp":2123.72},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399006,"cp":2147.92},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399006,"cp":2153.01},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399006,"cp":2124.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399006,"cp":2114.43},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399006,"cp":2128.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399006,"cp":2064.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399006,"cp":2017.63},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399006,"cp":2009.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399006,"cp":2026.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399006,"cp":2054.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399006,"cp":2049.94},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399006,"cp":2057.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399006,"cp":2043.82},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399006,"cp":2067.15},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399006,"cp":2061.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399006,"cp":2037.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399006,"cp":2061.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399006,"cp":2039.44},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399006,"cp":2048.62},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399006,"cp":2024.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399006,"cp":2002.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399006,"cp":1993.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399006,"cp":2012.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399006,"cp":1985.38},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399006,"cp":1991.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399006,"cp":2005.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399006,"cp":2021.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399006,"cp":2045.57},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399006,"cp":2065.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399006,"cp":2048.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399006,"cp":2032.76},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.45},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399006,"cp":2043.25},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399006,"cp":2083.14},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399006,"cp":2062.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399006,"cp":2064.71},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399006,"cp":2011.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399006,"cp":2029.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1996.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1986.41},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1948.03},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1931.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399006,"cp":1934.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1947.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1935.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1949.16},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1928.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399006,"cp":1944.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1913.97},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399006,"cp":1908.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399006,"cp":1907.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399006,"cp":1930.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399006,"cp":1932.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399006,"cp":1926.37},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399006,"cp":1900.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399006,"cp":1858.36},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399006,"cp":1840.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399006,"cp":1807.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399006,"cp":2065.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399006,"cp":2104.63},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399006,"cp":2101.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399006,"cp":2103.7},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399006,"cp":2128.21},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399006,"cp":2145.1},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399006,"cp":2139.9},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399006,"cp":2145.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399006,"cp":2152.55},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399006,"cp":2152.28},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399006,"cp":2200.03},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399006,"cp":2222.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399006,"cp":2228.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399006,"cp":2215.13},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399006,"cp":2226.72},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399006,"cp":2166},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399006,"cp":2204.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399006,"cp":2199.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399006,"cp":2205.31},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399006,"cp":2234.69},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399006,"cp":2190.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399006,"cp":2190.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399006,"cp":2196.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399006,"cp":2170.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399006,"cp":2256.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399006,"cp":2268.22},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399006,"cp":2240.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399006,"cp":2266.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399006,"cp":2281.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399006,"cp":2225.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399006,"cp":2226.98},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399006,"cp":2182.57},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399006,"cp":2226.62},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399006,"cp":2215.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399006,"cp":2176.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.76},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399006,"cp":2152.73},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399006,"cp":2183.88},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399006,"cp":2174.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399006,"cp":2120.75},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399006,"cp":2062.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399006,"cp":2063.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399006,"cp":2121.84},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399006,"cp":2093.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399006,"cp":2101.03},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399006,"cp":2112.39},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399006,"cp":2104.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399006,"cp":2067.27},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399006,"cp":2051.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399006,"cp":2037.93},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399006,"cp":2075.76},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399006,"cp":1982.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399006,"cp":1975.3},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399006,"cp":2010.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399006,"cp":2008.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399006,"cp":2028.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399006,"cp":2014.19},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399006,"cp":2015.97},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399006,"cp":2060.44},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399006,"cp":2141.6},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399006,"cp":2206.29},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399006,"cp":2204.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399006,"cp":2209.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399006,"cp":2201.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399006,"cp":2213.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399006,"cp":2187.94},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399006,"cp":2209.66},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399006,"cp":2213.54},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399006,"cp":2202.14},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399006,"cp":2201.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399006,"cp":2201.53},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399006,"cp":2235.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399006,"cp":2292.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399006,"cp":2261.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399006,"cp":2264.05},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399006,"cp":2248.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399006,"cp":2267.06},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399006,"cp":2221.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399006,"cp":2213.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399006,"cp":2245.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399006,"cp":2255.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399006,"cp":2224},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399006,"cp":2169.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399006,"cp":2208.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399006,"cp":2150.1},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2175.18},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399006,"cp":2175.57},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2265.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399006,"cp":2267.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399006,"cp":2256.61},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399006,"cp":2190.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399006,"cp":2243.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399006,"cp":2334.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399006,"cp":2417.25},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399006,"cp":2390.8},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399006,"cp":2392.44},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399006,"cp":2321.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399006,"cp":2350.76},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399006,"cp":2265.83},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399006,"cp":2289.84},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399006,"cp":2185.98},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399006,"cp":2123.74},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399006,"cp":2164.46},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399006,"cp":2151.51},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399006,"cp":2177.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399006,"cp":2229.12},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399006,"cp":2238.9},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399006,"cp":2175.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399006,"cp":2205.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399006,"cp":2216.99},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399006,"cp":2210.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399006,"cp":2195.1},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2033.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.95},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399006,"cp":2085.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2155.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399006,"cp":2100.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399006,"cp":2212.91},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399006,"cp":2280.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399006,"cp":2550.28},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399006,"cp":2175.09},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399006,"cp":1885.49},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399006,"cp":1714.14},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399006,"cp":1641.54},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399006,"cp":1615.32},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399006,"cp":1530.51},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399006,"cp":1536.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399006,"cp":1546.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399006,"cp":1533.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399006,"cp":1535.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399006,"cp":1551.81},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399006,"cp":1558.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399006,"cp":1539.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399006,"cp":1539.04},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399006,"cp":1538.07},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399006,"cp":1564.72},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399006,"cp":1554.64},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399006,"cp":1556.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399006,"cp":1536.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399006,"cp":1580.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399006,"cp":1541.4},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399006,"cp":1531.45},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399006,"cp":1530.74},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399006,"cp":1545.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399006,"cp":1546.9},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399006,"cp":1546.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399006,"cp":1558.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399006,"cp":1567.97},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399006,"cp":1589.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399006,"cp":1591.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399006,"cp":1592.71},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399006,"cp":1584.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399006,"cp":1607.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399006,"cp":1592.39},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399006,"cp":1595.64},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399006,"cp":1611.51},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399006,"cp":1620.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399006,"cp":1627.36},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399006,"cp":1607.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399006,"cp":1638.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399006,"cp":1665.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399006,"cp":1688.14},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399006,"cp":1630.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399006,"cp":1635.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399006,"cp":1659.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399006,"cp":1644.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399006,"cp":1650.91},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399006,"cp":1671.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399006,"cp":1723.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399006,"cp":1725.49},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399006,"cp":1717.71},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399006,"cp":1696.45},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399006,"cp":1696.34},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399006,"cp":1673.01},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399006,"cp":1683.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399006,"cp":1685.12},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399006,"cp":1651.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399006,"cp":1652.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399006,"cp":1628.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399006,"cp":1655.59},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399006,"cp":1647.22},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399006,"cp":1660.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399006,"cp":1665.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399006,"cp":1682.69},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399006,"cp":1683.43},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399006,"cp":1703.2},{"stockId":1000000399006,"date":"2024-06-25T16:00:00.000Z","cp":1730.64},{"stockId":1000000399006,"date":"2024-06-24T16:00:00.000Z","cp":1700.02},{"stockId":1000000399006,"date":"2024-06-23T16:00:00.000Z","cp":1731.51},{"stockId":1000000399006,"date":"2024-06-20T16:00:00.000Z","cp":1755.88},{"stockId":1000000399006,"date":"2024-06-19T16:00:00.000Z","cp":1762.7},{"stockId":1000000399006,"date":"2024-06-18T16:00:00.000Z","cp":1788.5},{"stockId":1000000399006,"date":"2024-06-17T16:00:00.000Z","cp":1811.36},{"stockId":1000000399006,"date":"2024-06-16T16:00:00.000Z","cp":1806.19},{"stockId":1000000399006,"date":"2024-06-13T16:00:00.000Z","cp":1791.36},{"stockId":1000000399006,"date":"2024-06-12T16:00:00.000Z","cp":1777.79},{"stockId":1000000399006,"date":"2024-06-11T16:00:00.000Z","cp":1779.42},{"stockId":1000000399006,"date":"2024-06-10T16:00:00.000Z","cp":1787.3},{"stockId":1000000399006,"date":"2024-06-06T16:00:00.000Z","cp":1781.07},{"stockId":1000000399006,"date":"2024-06-05T16:00:00.000Z","cp":1820.45},{"stockId":1000000399006,"date":"2024-06-04T16:00:00.000Z","cp":1833.55},{"stockId":1000000399006,"date":"2024-06-03T16:00:00.000Z","cp":1843.59},{"stockId":1000000399006,"date":"2024-06-02T16:00:00.000Z","cp":1819.46},{"stockId":1000000399006,"date":"2024-05-30T16:00:00.000Z","cp":1805.11},{"stockId":1000000399006,"date":"2024-05-29T16:00:00.000Z","cp":1813.15},{"stockId":1000000399006,"date":"2024-05-28T16:00:00.000Z","cp":1811.07},{"stockId":1000000399006,"date":"2024-05-27T16:00:00.000Z","cp":1806.25},{"stockId":1000000399006,"date":"2024-05-26T16:00:00.000Z","cp":1830.96},{"stockId":1000000399006,"date":"2024-05-23T16:00:00.000Z","cp":1818.56}],"bondIndexCandlestickList":[],"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16429,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399006,"name":"创业板指","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399006.pdf","launchDate":"2010-05-31T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.084Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板指由创业板中市值大、流动性好的100只股票组成，反映创业板市场的运行情况。","indexUniverse":"深市创业板市场","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_399006.pdf","currency":"CNY","totalReturnIndexId":1000000399606,"rebalancingFrequency":"semi-annually","memoNum":129,"constituentsMarkets":["a"],"pinyin":"cybz","calculationMethod":"paasche"}}