window.pageData = {"fund":{"_id":3000000007657,"stockCode":"007657","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-14T16:00:00.000Z","setUpScale":4408730000,"market":"a","tickerId":7657,"custody":"招商银行股份有限公司","name":"东方红中证竞争力指数发起式证券投资基金","shortName":"东方红中证竞争力指数A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-07-30T16:00:00.000Z","fundCollectionId":4000050870000,"currency":"CNY","masterFundShortName":"东方红中证竞争力指数","pinyin":"dfhzzjzlzsfqszqtzjj","indexFundFlag":1,"indexId":1000000931142,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931142","tickerId":931142,"name":"东证竞争","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"徐习佳","stockType":"fund_manager","stockCode":"8801616754","exchange":"fm","tickerId":242410196570},{"name":"戎逸洲","stockType":"fund_manager","stockCode":"8801622921","exchange":"fm","tickerId":182526196570}],"hotMetrics":{"fss":{"stockId":3000000007657,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.0596,"f_ins_h_s_r_c_hy":0.0058,"f_ins_h_s_r_c_1y":0.0013000000000000025,"f_ind_h_s_r":0.9404,"f_ind_h_s_r_c_hy":-0.005800000000000027,"f_ind_h_s_r_c_1y":-0.0012999999999999678,"f_h_a":11007,"f_h_s_a":37120,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007657,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.47780772686433065,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.6064894718674491,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.4236000706588942,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.44108873974645785,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.36075537225960497,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.3914407988587732,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.2875566399442314,"f_p_r_y5_ssc":1750,"f_p_r_y5_ssrp":0.4974271012006861,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.549752517494453},"fp":{"stockId":3000000007657,"type":"fp","f_p_r_fys":0.09588866189989753,"f_p_r_m1":0.05403413975193372,"f_p_r_m3":0.06244971219904638,"f_p_r_m6":0.10463320463320391,"f_p_r_y1":0.4840494510244646,"f_p_r_y3":0.47601031814273465,"f_cagr_p_r_fs":0.08306714685740935,"f_p_r_d1":-0.0017834394904457929,"f_p_r_y2":0.5907700861829301,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":0,"f_p_r_y5":0.18541537186658497,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":0,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000007657,"type":"ff","f_m_f":2836758,"f_m_f_r":0.005,"f_c_f":283675,"f_c_f_r":0.0005,"f_m_a_c_f":3120433,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2024-09-26T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000007657,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.7166,"f_nv_cr":-0.0018606814745900646},"f_as":{"stockId":3000000007657,"type":"f_as","f_tas":426207098.3136,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007658,"stockCode":"007658","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-14T16:00:00.000Z","setUpScale":4408730000,"market":"a","tickerId":7658,"custody":"招商银行股份有限公司","name":"东方红中证竞争力指数发起式证券投资基金","shortName":"东方红中证竞争力指数C","fundSecondLevel":"company","__csrcFundId":6411,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-05-08T17:13:51.399Z","inceptionDate":"2019-07-30T16:00:00.000Z","fundCollectionId":4000050870000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhzzjzlzsfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000931142}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007657,"stockId":600519,"holdings":19482,"marketCap":28248900,"netValueRatio":0.0533,"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":3000000007657,"stockId":601336,"holdings":261700,"marketCap":16102401,"netValueRatio":0.0304,"quarterlyChange":-0.11721664275466315,"stock":{"stockCode":"601336","exchange":"sh","stockType":"company","tickerId":601336,"name":"新华保险"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007657,"stockId":300394,"holdings":47180,"marketCap":14229488,"netValueRatio":0.0268,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007657,"stockId":601872,"holdings":672500,"marketCap":11002100,"netValueRatio":0.0208,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007657,"stockId":2142,"holdings":356829,"marketCap":10865443,"netValueRatio":0.0205,"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":3000000007657,"stockId":300308,"holdings":19000,"marketCap":10818790,"netValueRatio":0.0204,"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":3000000007657,"stockId":600926,"holdings":643500,"marketCap":10778625,"netValueRatio":0.0203,"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":3000000007657,"stockId":601899,"holdings":322200,"marketCap":10542384,"netValueRatio":0.0199,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007657,"stockId":600919,"holdings":926800,"marketCap":10120656,"netValueRatio":0.0191,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007657,"stockId":600036,"holdings":239300,"marketCap":9409276,"netValueRatio":0.0178,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}}],"lastFsMetrics":{"latestTurnoverRate":0.9263259361719068,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.7166},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.7198},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.7098},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6926},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.7025},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6825},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6884},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6897},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.7059},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.7172},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6973},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6956},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6847},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6808},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6555},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6612},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6364},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6403},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6191},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6286},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5732},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.579},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5884},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6038},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5749},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5902},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5949},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5888},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6086},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5855},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5627},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6151},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6202},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6485},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6364},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6505},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6482},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6534},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6596},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6539},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.632},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.655},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6541},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6475},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6657},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6878},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6765},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6802},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6717},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6538},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6321},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6565},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6467},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6482},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6443},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6157},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6242},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6377},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6238},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5941},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6323},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6501},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6411},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6369},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.628},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6219},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6256},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6178},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6153},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6253},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6242},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6234},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6139},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.617},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.619},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6117},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6044},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6202},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.6179},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5972},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5664},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5758},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5727},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5792},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5752},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5709},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5662},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5636},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.55},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.544},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5525},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.524},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5397},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5452},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5325},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5446},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5429},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5444},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5304},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5197},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5116},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5135},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5204},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5014},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4956},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4967},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4874},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4714},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4701},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5049},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5097},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5031},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5114},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5244},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5465},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5373},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5385},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5544},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.554},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5618},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5391},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5298},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5462},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5407},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5683},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5936},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5651},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5693},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5399},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5153},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5122},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.519},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.489},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4751},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.514},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5065},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4787},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4998},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5145},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5412},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5341},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5382},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5139},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5287},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5225},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5046},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4979},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4949},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4894},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5045},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4963},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4998},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.5026},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.517},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4678},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4565},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.465},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4744},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4282},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4686},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4718},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4903},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4761},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4549},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4161},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4302},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.433},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.4026},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3825},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3861},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3743},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3749},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3667},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.349},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3571},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3355},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3229},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3147},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3143},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3182},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3119},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3008},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2987},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3007},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3218},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3168},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.3074},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2995},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2999},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2929},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2925},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2829},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2789},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2728},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2589},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2636},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2539},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2526},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2506},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2459},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2495},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2343},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2408},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2367},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2252},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2277},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2204},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2144},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.218},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2207},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.201},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1889},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1902},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1882},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1985},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1913},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1912},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1873},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.194},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1896},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1784},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.183},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1791},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1797},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1725},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.165},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.165},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1697},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1598},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1544},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1603},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1658},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1743},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1758},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1688},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1628},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1677},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1704},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1812},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1676},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1669},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1536},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1567},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1481},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1421},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1317},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1322},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1375},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1403},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1401},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1437},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1413},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1409},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1356},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1365},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1351},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1339},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1332},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1337},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1294},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1111},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0995},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0876},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1693},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1807},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.18},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1793},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1866},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1891},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1835},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1887},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1906},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1824},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1965},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2081},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2062},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2038},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2061},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1766},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1787},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1796},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1754},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1775},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1815},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1688},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1607},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1612},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1606},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1845},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1807},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1672},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1836},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1857},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1736},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1735},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1637},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1751},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1753},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1656},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1709},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1596},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1634},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1657},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1523},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1399},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1493},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1536},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1435},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1409},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1501},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1498},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1453},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1378},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1315},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1394},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1121},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1146},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.124},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1279},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1261},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1194},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1205},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1312},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1605},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1789},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1722},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1773},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1758},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1753},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1589},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1579},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1629},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.16},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1547},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1515},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.161},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1858},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1725},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.172},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1623},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1631},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1473},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1515},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1579},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1568},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1491},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1323},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1414},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1243},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1264},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1326},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1683},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.171},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1677},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1574},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1684},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1905},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2089},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2007},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2162},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2134},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2237},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1928},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1995},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1718},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1529},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1509},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.153},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1612},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1716},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1709},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1632},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1778},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1741},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1672},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1632},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1237},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1354},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1407},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1734},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1541},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1922},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1795},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.273},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.2006},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.1052},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0552},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0165},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0055},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9675},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9644},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.962},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9564},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9518},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9551},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9574},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9554},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9539},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9644},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9736},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9693},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.974},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9709},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9883},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9754},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9777},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9812},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9848},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9878},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9835},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9858},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.99},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9956},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9918},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.989},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9818},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9902},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9888},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9908},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9934},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9912},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.99},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9885},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0015},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0138},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0223},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":0.9995},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0054},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0105},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.006},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0105},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0146},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0373},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0437},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0425},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0356},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0356},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0304},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0318},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0293},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0174},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0195},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0049},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0136},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0161},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0211},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0272},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0323},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0233},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0233},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0218},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0313},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0264},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0331},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0386},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0431},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0495},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0551},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0538},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0573},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0479},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.05},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0475},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0559},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0631},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0639},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0703},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0594},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.059},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0641},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0698},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0692},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0766},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0663},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0799},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0912},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0921},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0963},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0913},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0842},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0812},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0859},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007657,"lxr_nv_fc":1.0884}],"indexCandlestickList":[{"stockId":1000000931142,"date":"2026-05-07T16:00:00.000Z","cp":2041.71},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931142,"cp":2045.73},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931142,"cp":2033.11},{"stockId":1000000931142,"date":"2026-04-29T16:00:00.000Z","cp":2011.37},{"stockId":1000000931142,"date":"2026-04-28T16:00:00.000Z","cp":2024.78},{"stockId":1000000931142,"date":"2026-04-27T16:00:00.000Z","cp":1999.86},{"stockId":1000000931142,"date":"2026-04-26T16:00:00.000Z","cp":2007.44},{"stockId":1000000931142,"date":"2026-04-23T16:00:00.000Z","cp":2008.96},{"stockId":1000000931142,"date":"2026-04-22T16:00:00.000Z","cp":2029.59},{"stockId":1000000931142,"date":"2026-04-21T16:00:00.000Z","cp":2043.67},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931142,"cp":2019.3},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931142,"cp":2018.18},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931142,"cp":2004.41},{"stockId":1000000931142,"date":"2026-04-15T16:00:00.000Z","cp":1999.81},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931142,"cp":1967.9},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931142,"cp":1975.36},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931142,"cp":1944.02},{"stockId":1000000931142,"date":"2026-04-09T16:00:00.000Z","cp":1948.92},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931142,"cp":1923.11},{"stockId":1000000931142,"date":"2026-04-07T16:00:00.000Z","cp":1934.88},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931142,"cp":1865.66},{"stockId":1000000931142,"date":"2026-04-02T16:00:00.000Z","cp":1873.1},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931142,"cp":1885.02},{"stockId":1000000931142,"date":"2026-03-31T16:00:00.000Z","cp":1904.19},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931142,"cp":1867.7},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931142,"cp":1887.03},{"stockId":1000000931142,"date":"2026-03-26T16:00:00.000Z","cp":1892.89},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931142,"cp":1885.21},{"stockId":1000000931142,"date":"2026-03-24T16:00:00.000Z","cp":1910.22},{"stockId":1000000931142,"date":"2026-03-23T16:00:00.000Z","cp":1880.95},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931142,"cp":1852.22},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931142,"cp":1918.22},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931142,"cp":1924.76},{"stockId":1000000931142,"date":"2026-03-17T16:00:00.000Z","cp":1960.53},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931142,"cp":1945.14},{"stockId":1000000931142,"date":"2026-03-15T16:00:00.000Z","cp":1962.96},{"stockId":1000000931142,"date":"2026-03-12T16:00:00.000Z","cp":1960.02},{"stockId":1000000931142,"date":"2026-03-11T16:00:00.000Z","cp":1966.59},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931142,"cp":1974.41},{"stockId":1000000931142,"date":"2026-03-09T16:00:00.000Z","cp":1967.15},{"stockId":1000000931142,"date":"2026-03-08T16:00:00.000Z","cp":1939.4},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931142,"cp":1968.44},{"stockId":1000000931142,"date":"2026-03-04T16:00:00.000Z","cp":1967.57},{"stockId":1000000931142,"date":"2026-03-03T16:00:00.000Z","cp":1959.26},{"stockId":1000000931142,"date":"2026-03-02T16:00:00.000Z","cp":1982.14},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931142,"cp":2010.16},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931142,"cp":1995.57},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931142,"cp":2000.25},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931142,"cp":1989.29},{"stockId":1000000931142,"date":"2026-02-23T16:00:00.000Z","cp":1966.64},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931142,"cp":1938.85},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931142,"cp":1969.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931142,"cp":1957.09},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931142,"cp":1959.28},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931142,"cp":1956.25},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931142,"cp":1920.19},{"stockId":1000000931142,"date":"2026-02-04T16:00:00.000Z","cp":1931.15},{"stockId":1000000931142,"date":"2026-02-03T16:00:00.000Z","cp":1948.38},{"stockId":1000000931142,"date":"2026-02-02T16:00:00.000Z","cp":1930.82},{"stockId":1000000931142,"date":"2026-02-01T16:00:00.000Z","cp":1893.38},{"stockId":1000000931142,"date":"2026-01-29T16:00:00.000Z","cp":1941.36},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931142,"cp":1963.59},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931142,"cp":1952.54},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931142,"cp":1948},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931142,"cp":1936.62},{"stockId":1000000931142,"date":"2026-01-22T16:00:00.000Z","cp":1928.86},{"stockId":1000000931142,"date":"2026-01-21T16:00:00.000Z","cp":1934.2},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931142,"cp":1924.15},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931142,"cp":1921.09},{"stockId":1000000931142,"date":"2026-01-18T16:00:00.000Z","cp":1933.61},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931142,"cp":1932.19},{"stockId":1000000931142,"date":"2026-01-14T16:00:00.000Z","cp":1932.07},{"stockId":1000000931142,"date":"2026-01-13T16:00:00.000Z","cp":1920.04},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931142,"cp":1925.05},{"stockId":1000000931142,"date":"2026-01-11T16:00:00.000Z","cp":1927.41},{"stockId":1000000931142,"date":"2026-01-08T16:00:00.000Z","cp":1918.29},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931142,"cp":1909.03},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931142,"cp":1928.93},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931142,"cp":1925.92},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931142,"cp":1899.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931142,"cp":1860.76},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931142,"cp":1872.89},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931142,"cp":1869.26},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931142,"cp":1877.38},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931142,"cp":1872.2},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931142,"cp":1866.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931142,"cp":1861.08},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931142,"cp":1858.08},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931142,"cp":1839.92},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931142,"cp":1834.61},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931142,"cp":1845.92},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931142,"cp":1809.71},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931142,"cp":1829.68},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931142,"cp":1836.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931142,"cp":1821.21},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931142,"cp":1836.54},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931142,"cp":1834.71},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931142,"cp":1836.52},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931142,"cp":1818.63},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931142,"cp":1804.99},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931142,"cp":1794.6341},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931142,"cp":1796.8932},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931142,"cp":1805.74},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931142,"cp":1781.33},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931142,"cp":1773.99},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931142,"cp":1775.31},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931142,"cp":1763.49},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931142,"cp":1743.02},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931142,"cp":1741.39},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931142,"cp":1785.96},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931142,"cp":1793.19},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931142,"cp":1784.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931142,"cp":1797.01},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931142,"cp":1813.73},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931142,"cp":1842.1},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931142,"cp":1830.36},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931142,"cp":1831.98},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931142,"cp":1852.31},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931142,"cp":1850.84},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931142,"cp":1856.95},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931142,"cp":1827.89},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931142,"cp":1816.49},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931142,"cp":1837.22},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931142,"cp":1830.12},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931142,"cp":1865.22},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931142,"cp":1897.62},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931142,"cp":1861.61},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931142,"cp":1867.32},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931142,"cp":1830.13},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931142,"cp":1799.9},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931142,"cp":1796.01},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931142,"cp":1804.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931142,"cp":1766.7},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931142,"cp":1749.55},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931142,"cp":1798.59},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931142,"cp":1789.42},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931142,"cp":1754.52},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931142,"cp":1781.14},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931142,"cp":1799.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931142,"cp":1833.24},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931142,"cp":1824.36},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931142,"cp":1829.93},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931142,"cp":1799.38},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931142,"cp":1818.34},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931142,"cp":1811.12},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931142,"cp":1788.68},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931142,"cp":1780.12},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931142,"cp":1776.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931142,"cp":1769.44},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931142,"cp":1788.45},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931142,"cp":1778.04},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931142,"cp":1782.48},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931142,"cp":1785.96},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931142,"cp":1804.15},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931142,"cp":1742.09},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931142,"cp":1728.11},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931142,"cp":1738.71},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931142,"cp":1750.92},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931142,"cp":1692.97},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931142,"cp":1743.67},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931142,"cp":1747.51},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931142,"cp":1770.99},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931142,"cp":1752.83},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931142,"cp":1727.19},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931142,"cp":1678.17},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931142,"cp":1695.81},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931142,"cp":1699.42},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931142,"cp":1661.48},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931142,"cp":1636.75},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931142,"cp":1641.51},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931142,"cp":1626.88},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931142,"cp":1627.59},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931142,"cp":1617.25},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931142,"cp":1595.17},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931142,"cp":1605.37},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931142,"cp":1578.23},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931142,"cp":1562.93},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931142,"cp":1552.64},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931142,"cp":1554.18},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931142,"cp":1559.1},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931142,"cp":1551.75},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931142,"cp":1537.9},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931142,"cp":1535.19},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931142,"cp":1537.67},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931142,"cp":1564.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931142,"cp":1558.69},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931142,"cp":1547.08},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931142,"cp":1538.39},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931142,"cp":1538.82},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931142,"cp":1530.02},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931142,"cp":1529.53},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931142,"cp":1518.03},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931142,"cp":1513.58},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931142,"cp":1506.73},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931142,"cp":1490.05},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931142,"cp":1497.84},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931142,"cp":1485.63},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931142,"cp":1484.17},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931142,"cp":1483.99},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931142,"cp":1478.3},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931142,"cp":1482.9},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931142,"cp":1464.32},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931142,"cp":1473.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931142,"cp":1468.65},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931142,"cp":1454.22},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931142,"cp":1457.24},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931142,"cp":1448.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931142,"cp":1440.69},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931142,"cp":1445.61},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931142,"cp":1450.85},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931142,"cp":1427.43},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931142,"cp":1412.33},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931142,"cp":1414.95},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931142,"cp":1413.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931142,"cp":1427.04},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931142,"cp":1418.3},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931142,"cp":1418.51},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931142,"cp":1414.08},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931142,"cp":1423.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931142,"cp":1419.69},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931142,"cp":1406.59},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931142,"cp":1412.43},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931142,"cp":1407.7},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931142,"cp":1408.64},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931142,"cp":1400.21},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931142,"cp":1390.93},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931142,"cp":1390.92},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931142,"cp":1397.34},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931142,"cp":1384.84},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931142,"cp":1378.58},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931142,"cp":1386.3},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931142,"cp":1393.34},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931142,"cp":1404.2328},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931142,"cp":1406.4642},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931142,"cp":1398.3724},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931142,"cp":1390.7801},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931142,"cp":1396.8442},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931142,"cp":1400.2873},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931142,"cp":1414.4015},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931142,"cp":1397.5362},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931142,"cp":1396.55},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931142,"cp":1376.86},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931142,"cp":1381.14},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931142,"cp":1370.33},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931142,"cp":1362.73},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931142,"cp":1349.5},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931142,"cp":1350.22},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931142,"cp":1356.88},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931142,"cp":1360.4},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931142,"cp":1360.07},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931142,"cp":1364.64},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931142,"cp":1361.65},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931142,"cp":1361.89},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931142,"cp":1355.2},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931142,"cp":1356.5},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931142,"cp":1354.76},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931142,"cp":1353.24},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931142,"cp":1352.26},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931142,"cp":1352.89},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931142,"cp":1347.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931142,"cp":1324.53},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931142,"cp":1309.98},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931142,"cp":1295.27},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931142,"cp":1397.71},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931142,"cp":1412.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931142,"cp":1411.62},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931142,"cp":1410.63},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931142,"cp":1419.8},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931142,"cp":1422.87},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931142,"cp":1416.22},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931142,"cp":1422.8},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931142,"cp":1425.46},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931142,"cp":1415.16},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931142,"cp":1433.08},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931142,"cp":1447.8},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931142,"cp":1445.31},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931142,"cp":1442.65},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931142,"cp":1445.47},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931142,"cp":1408.23},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931142,"cp":1410.9},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931142,"cp":1412.06},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931142,"cp":1407.18},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931142,"cp":1409.68},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931142,"cp":1414.74},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931142,"cp":1398.74},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931142,"cp":1388.5},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931142,"cp":1389.19},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931142,"cp":1388.59},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931142,"cp":1418.85},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931142,"cp":1413.92},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931142,"cp":1396.85},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931142,"cp":1417.59},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931142,"cp":1419.96},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931142,"cp":1404.74},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931142,"cp":1404.57},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931142,"cp":1392.2},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931142,"cp":1406.59},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931142,"cp":1406.89},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931142,"cp":1394.76},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931142,"cp":1401.4},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931142,"cp":1386.81},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931142,"cp":1391.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931142,"cp":1394.6},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931142,"cp":1377.45},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931142,"cp":1361.81},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931142,"cp":1373.67},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931142,"cp":1378.99},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931142,"cp":1367.37},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931142,"cp":1363.93},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931142,"cp":1376.34},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931142,"cp":1375.94},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931142,"cp":1370.19},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931142,"cp":1360.74},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931142,"cp":1352.64},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931142,"cp":1363.18},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931142,"cp":1328.67},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931142,"cp":1331.67},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931142,"cp":1345.11},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931142,"cp":1350.08},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931142,"cp":1347.75},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931142,"cp":1339.27},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931142,"cp":1340.66},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931142,"cp":1354.11},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931142,"cp":1391.2},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931142,"cp":1414.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931142,"cp":1406.01},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931142,"cp":1412.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931142,"cp":1410.65},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931142,"cp":1409.9},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931142,"cp":1389.79},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931142,"cp":1388.07},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931142,"cp":1395.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931142,"cp":1390.5272},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931142,"cp":1383.5212},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931142,"cp":1379.8273},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931142,"cp":1391.9336},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931142,"cp":1423.4239},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931142,"cp":1407.94},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931142,"cp":1407.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931142,"cp":1395.29},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931142,"cp":1396.25},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931142,"cp":1376.04},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931142,"cp":1381.37},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931142,"cp":1389.52},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931142,"cp":1388.1853},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931142,"cp":1377.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931142,"cp":1358.38},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931142,"cp":1370.05},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931142,"cp":1348.01},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931142,"cp":1350.87},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931142,"cp":1358.61},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931142,"cp":1404.66},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931142,"cp":1408.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931142,"cp":1405.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931142,"cp":1392},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931142,"cp":1406.07},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931142,"cp":1434.28},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931142,"cp":1457.83},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931142,"cp":1447.32},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931142,"cp":1467.34},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931142,"cp":1462.9},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931142,"cp":1475.86},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931142,"cp":1432.9},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931142,"cp":1442.12},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931142,"cp":1406.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931142,"cp":1382.61},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931142,"cp":1379.77},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931142,"cp":1382.86},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931142,"cp":1393.06},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931142,"cp":1407.83},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931142,"cp":1406.68},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931142,"cp":1398.29},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931142,"cp":1416.95},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931142,"cp":1412.2},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931142,"cp":1403.41},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931142,"cp":1398.06},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931142,"cp":1348.29},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931142,"cp":1363.3},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931142,"cp":1371.67},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931142,"cp":1413.69},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931142,"cp":1389.06},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931142,"cp":1437.67},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931142,"cp":1421.24},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931142,"cp":1541.17},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931142,"cp":1448.55},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931142,"cp":1327.51},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931142,"cp":1264.63},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931142,"cp":1216.18},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931142,"cp":1202.27},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931142,"cp":1154.3},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931142,"cp":1150.47},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931142,"cp":1147.36},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931142,"cp":1140.41},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931142,"cp":1134.45},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931142,"cp":1138.62},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931142,"cp":1141.52},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931142,"cp":1138.92},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931142,"cp":1137.02},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931142,"cp":1150.43},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931142,"cp":1162.16},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931142,"cp":1156.67},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931142,"cp":1162.91},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931142,"cp":1158.97},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931142,"cp":1181.01},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931142,"cp":1164.61},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931142,"cp":1167.56},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931142,"cp":1172.22},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931142,"cp":1176.79},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931142,"cp":1180.46},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931142,"cp":1175.1},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931142,"cp":1177.93},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931142,"cp":1183.52},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931142,"cp":1190.65},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931142,"cp":1185.81},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931142,"cp":1184.47},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931142,"cp":1175.72},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931142,"cp":1186.5},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931142,"cp":1184.67},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931142,"cp":1187},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931142,"cp":1190.75},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931142,"cp":1187.93},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931142,"cp":1186.45},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931142,"cp":1184.46},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931142,"cp":1200.94},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931142,"cp":1216.47},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931142,"cp":1227.49},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931142,"cp":1198.91},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931142,"cp":1207.14},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931142,"cp":1213.78},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931142,"cp":1209.97},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931142,"cp":1215.69},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931142,"cp":1220.84},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931142,"cp":1250.33},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931142,"cp":1258.51},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931142,"cp":1257.62},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931142,"cp":1248.87},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931142,"cp":1248.85},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931142,"cp":1243.68},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931142,"cp":1245.39},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931142,"cp":1242.66},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931142,"cp":1231.34},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931142,"cp":1235.21},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931142,"cp":1216.56},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931142,"cp":1228.43},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931142,"cp":1233.77},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931142,"cp":1240.29},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931142,"cp":1248.07},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931142,"cp":1254.74},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931142,"cp":1242.92},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931142,"cp":1241.47},{"stockId":1000000931142,"date":"2024-06-25T16:00:00.000Z","cp":1254.6},{"stockId":1000000931142,"date":"2024-06-24T16:00:00.000Z","cp":1249.18},{"stockId":1000000931142,"date":"2024-06-23T16:00:00.000Z","cp":1257.79},{"stockId":1000000931142,"date":"2024-06-20T16:00:00.000Z","cp":1264.82},{"stockId":1000000931142,"date":"2024-06-19T16:00:00.000Z","cp":1270.59},{"stockId":1000000931142,"date":"2024-06-18T16:00:00.000Z","cp":1279.47},{"stockId":1000000931142,"date":"2024-06-17T16:00:00.000Z","cp":1289.16},{"stockId":1000000931142,"date":"2024-06-16T16:00:00.000Z","cp":1287.32},{"stockId":1000000931142,"date":"2024-06-13T16:00:00.000Z","cp":1292.01},{"stockId":1000000931142,"date":"2024-06-12T16:00:00.000Z","cp":1280.1},{"stockId":1000000931142,"date":"2024-06-11T16:00:00.000Z","cp":1283.42},{"stockId":1000000931142,"date":"2024-06-10T16:00:00.000Z","cp":1280.37},{"stockId":1000000931142,"date":"2024-06-06T16:00:00.000Z","cp":1291.42},{"stockId":1000000931142,"date":"2024-06-05T16:00:00.000Z","cp":1301.63},{"stockId":1000000931142,"date":"2024-06-04T16:00:00.000Z","cp":1302.8},{"stockId":1000000931142,"date":"2024-06-03T16:00:00.000Z","cp":1312.88},{"stockId":1000000931142,"date":"2024-06-02T16:00:00.000Z","cp":1299.15},{"stockId":1000000931142,"date":"2024-05-30T16:00:00.000Z","cp":1298.78},{"stockId":1000000931142,"date":"2024-05-29T16:00:00.000Z","cp":1305.38},{"stockId":1000000931142,"date":"2024-05-28T16:00:00.000Z","cp":1312.91},{"stockId":1000000931142,"date":"2024-05-27T16:00:00.000Z","cp":1312.55},{"stockId":1000000931142,"date":"2024-05-26T16:00:00.000Z","cp":1324.62},{"stockId":1000000931142,"date":"2024-05-23T16:00:00.000Z","cp":1311.39},{"stockId":1000000931142,"date":"2024-05-22T16:00:00.000Z","cp":1329.8},{"stockId":1000000931142,"date":"2024-05-21T16:00:00.000Z","cp":1344.46},{"stockId":1000000931142,"date":"2024-05-20T16:00:00.000Z","cp":1346.54},{"stockId":1000000931142,"date":"2024-05-19T16:00:00.000Z","cp":1352.62},{"stockId":1000000931142,"date":"2024-05-16T16:00:00.000Z","cp":1346.44},{"stockId":1000000931142,"date":"2024-05-15T16:00:00.000Z","cp":1337.41},{"stockId":1000000931142,"date":"2024-05-14T16:00:00.000Z","cp":1333.63},{"stockId":1000000931142,"date":"2024-05-13T16:00:00.000Z","cp":1339.72},{"stockId":1000000931142,"date":"2024-05-12T16:00:00.000Z","cp":1343.02}],"bondIndexCandlestickList":[],"index":{"_id":1000000931142,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931142","tickerId":931142,"source":"csi","fsTableType":"hybrid","name":"东证竞争","csiCode":"931142","currency":"CNY","series":"strategy","launchDate":"2019-03-19T16:00:00.000Z","lastUpdated":"2024-12-25T07:33:16.801Z","followedNum":212,"description":"中证东方红竞争力指数从沪深市场中选取各行业内净资产收益率排名靠前的上市公司证券作为指数样本，以反映沪深市场中具有长期竞争力、且在行业内处于龙头地位的上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931142factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/1475_931142_Index_Methodology_cn.pdf","basicDate":"2009-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证东方红竞争力指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001721142,"memoNum":3,"constituentsMarkets":["a"],"pinyin":"dzjz","hotSpots":[null]}}