window.pageData = {"fund":{"_id":3000000007856,"stockCode":"007856","stockType":"fund","areaCode":"cn","market":"a","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-10-13T16:00:00.000Z","setUpScale":226096000,"tickerId":7856,"custody":"中国建设银行股份有限公司","name":"易方达中证800交易型开放式指数证券投资基金发起式联接基金","shortName":"易方达中证800ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-10-20T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达中证800ETF联接","pinyin":"yfdzz800jyxkfszszqtzjjfqsljjj","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000906,"index":{"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","tickerId":906,"name":"中证800","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"刘树荣","stockType":"fund_manager","stockCode":"db20487183","exchange":"fm","tickerId":121918175240}],"targetFunds":[{"shortName":"易方达中证800ETF(515810)","stockType":"fund","stockCode":"515810","exchange":"sh","tickerId":515810}],"hotMetrics":{"fss":{"stockId":3000000007856,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.014499999999999999,"f_ins_h_s_r_c_hy":-0.5896,"f_ins_h_s_r_c_1y":-0.6420000000000001,"f_ind_h_s_r":0.9854999999999999,"f_ind_h_s_r_c_hy":0.5895999999999999,"f_ind_h_s_r_c_1y":0.6419999999999999,"f_h_a":2974,"f_h_s_a":42930,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007856,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.46459381739755573,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.42864502833590934,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.42954904369187574,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.4475589381845183,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.4770523594053006,"f_p_r_y2_ssc":3538,"f_p_r_y2_ssrp":0.4645179530675714,"f_p_r_y3_ssc":2880,"f_p_r_y3_ssrp":0.36332059742966305,"f_p_r_y5_ssc":1764,"f_p_r_y5_ssrp":0.4560408394781622,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.5111186555763029},"fp":{"stockId":3000000007856,"type":"fp","f_p_r_fys":0.08261789224835114,"f_p_r_m1":0.03196347031963476,"f_p_r_m3":0.04141232794733685,"f_p_r_m6":0.11159374001916289,"f_p_r_y1":0.3479473276529821,"f_p_r_y3":0.4144517597333983,"f_cagr_p_r_fs":0.08791015033215044,"f_p_r_d1":-0.0030439083783577736,"f_p_r_y2":0.4797619047619046,"f_cagr_p_r_fs_sic":26,"f_cagr_p_r_fs_sirp":0.2,"f_p_r_fys_sic":26,"f_p_r_fys_sirp":0.28,"f_p_r_m1_sic":26,"f_p_r_m1_sirp":0.8,"f_p_r_m3_sic":23,"f_p_r_m3_sirp":0.36363636363636365,"f_p_r_m6_sic":23,"f_p_r_m6_sirp":0.22727272727272727,"f_p_r_y1_sic":22,"f_p_r_y1_sirp":0.23809523809523808,"f_p_r_y2_sic":17,"f_p_r_y2_sirp":0.1875,"f_p_r_y3_sic":15,"f_p_r_y3_sirp":0.21428571428571427,"f_p_r_y5":0.17867786507721428,"f_p_r_y5_sic":9,"f_p_r_y5_sirp":0.375,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000007856,"type":"ff","f_m_f":8210,"f_m_f_r":0.0015,"f_c_f":2736,"f_c_f_r":0.0005,"f_m_a_c_f":10946,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000007856,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.7402,"f_nv_cr":-0.0026364053186610503},"f_as":{"stockId":3000000007856,"type":"f_as","f_tas":69921967.0422,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007857,"stockCode":"007857","stockType":"fund","areaCode":"cn","market":"a","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-10-13T16:00:00.000Z","setUpScale":226096000,"tickerId":7857,"custody":"中国建设银行股份有限公司","name":"易方达中证800交易型开放式指数证券投资基金发起式联接基金","shortName":"易方达中证800ETF联接发起式C","fundSecondLevel":"company","__csrcFundId":6733,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-05-15T17:09:07.575Z","inceptionDate":"2019-10-20T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"memoNum":1,"pinyin":"yfdzz800jyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000000906}],"lastFsMetrics":{"latestTurnoverRate":0.4668734968732076,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7402},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7448},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7661},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7994},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7793},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7848},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7566},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7635},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7514},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7202},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7197},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.698},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7052},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.702},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.705},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7131},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6988},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6973},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6863},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6863},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6654},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6708},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6511},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6491},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6288},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6375},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5788},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5766},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5893},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6092},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5834},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6006},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6024},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5909},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6124},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5872},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5644},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6189},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6289},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6593},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6501},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6674},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6696},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6806},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6874},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6808},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6592},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6748},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6683},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6536},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6681},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7067},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7027},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7011},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.7016},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6872},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.671},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6923},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6853},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6865},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.683},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6557},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6614},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6761},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6662},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6414},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.679},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6976},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6936},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6873},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6852},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6889},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6823},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6797},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6732},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6794},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6757},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6791},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.677},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6763},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.689},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.671},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6571},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6653},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6651},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6388},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6074},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6121},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6067},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6127},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6067},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.601},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5924},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5899},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5749},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5665},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5749},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5455},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5644},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5742},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5626},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5753},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5743},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5829},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5699},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.554},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5494},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5568},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5654},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5498},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5428},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5439},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5368},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5219},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5203},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5602},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5688},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5655},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5765},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5838},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6078},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5885},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5926},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6056},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6008},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6052},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5829},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5794},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5948},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5918},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6112},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.625},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6042},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6096},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5898},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5694},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5654},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5719},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5489},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5407},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5753},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5756},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5558},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.579},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5847},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.6149},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5911},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5823},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5597},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.575},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5662},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.547},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5501},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5425},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5429},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.559},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5493},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5485},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5468},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5514},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5165},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5137},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5245},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5185},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4835},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5153},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5277},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.544},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.534},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.5238},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4978},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.519},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.522},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4938},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4657},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.463},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4476},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.452},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4377},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4229},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4276},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4147},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4074},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3993},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4018},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4027},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3972},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3872},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3808},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3863},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4089},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4112},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4054},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4018},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.4061},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3938},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3931},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3823},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3725},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3647},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.354},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3563},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.356},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3555},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3504},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3438},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3466},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3336},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3378},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3349},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3274},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3295},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3267},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3197},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3233},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3269},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3075},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2914},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2866},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.286},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2972},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.296},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2976},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2938},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3028},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3017},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.291},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2983},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2931},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2936},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2896},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2832},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2793},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2859},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2758},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2773},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.283},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2872},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2971},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3005},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2954},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2889},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.291},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2948},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3075},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2955},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2947},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2805},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2847},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2783},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2726},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2575},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2568},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.258},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2609},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2587},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2608},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2596},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2602},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2529},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2524},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2518},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2515},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2524},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.248},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.242},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2248},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2094},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1928},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2879},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2963},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2963},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2942},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3039},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3102},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3059},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3088},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3106},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3061},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3251},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3354},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3364},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.332},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.334},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3059},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3123},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3156},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3101},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3141},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3189},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.301},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2964},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2952},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2935},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3206},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3201},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3084},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3223},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3251},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3081},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3101},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2981},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.312},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3101},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2996},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3052},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2923},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2981},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2931},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.277},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2585},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2623},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2685},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2575},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2562},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2648},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.263},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2575},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2523},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2501},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2582},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.225},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2269},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.241},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2435},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2459},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2363},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2379},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2546},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2889},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3131},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.309},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3098},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3067},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3093},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2932},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2972},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2992},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2975},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2911},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.292},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3012},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3291},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3152},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3131},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.304},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3075},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2915},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2916},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2983},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2979},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.286},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2686},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2788},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2575},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.261},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2667},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3063},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3058},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2991},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2879},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.298},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3221},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3476},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3418},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3557},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3443},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3552},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3212},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.325},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2923},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2751},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2788},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2748},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2817},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2943},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.289},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2771},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2886},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2838},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2761},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2714},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2265},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2384},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2423},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2726},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2484},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2867},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2799},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.3669},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.2954},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1947},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.142},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0978},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0836},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0409},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0383},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0384},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0291},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.026},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0315},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0354},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0372},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0364},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.047},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0565},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0541},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0597},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0551},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0733},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0587},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0573},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0606},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0675},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0676},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0638},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0689},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0716},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0819},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0785},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0787},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0696},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0784},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0758},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0774},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0819},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0812},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0812},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0781},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0928},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1044},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1111},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0837},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0888},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0943},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0866},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0913},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0994},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1237},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1294},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1249},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1192},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1203},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1138},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1151},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1139},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0983},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1012},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0865},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0972},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.0984},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1065},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1103},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1147},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1078},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1079},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1047},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1151},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.105},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1121},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1221},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1233},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1321},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1378},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1344},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1361},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1316},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1373},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1353},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1415},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1463},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1492},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1561},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.146},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1465},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1494},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1543},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1524},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.161},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1507},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1619},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1772},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1754},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007856,"lxr_nv_fc":1.1809}],"indexCandlestickList":[{"stockId":1000000000906,"date":"2026-05-17T16:00:00.000Z","cp":5474.89},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000906,"cp":5492.53},{"stockId":1000000000906,"date":"2026-05-13T16:00:00.000Z","cp":5561.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000906,"cp":5675},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000906,"cp":5610},{"stockId":1000000000906,"date":"2026-05-10T16:00:00.000Z","cp":5623.03},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000906,"cp":5531.74},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000906,"cp":5555.22},{"stockId":1000000000906,"date":"2026-05-05T16:00:00.000Z","cp":5516.27},{"stockId":1000000000906,"date":"2026-04-29T16:00:00.000Z","cp":5415.79},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000906,"cp":5416.92},{"stockId":1000000000906,"date":"2026-04-27T16:00:00.000Z","cp":5349.29},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000906,"cp":5377.18},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000906,"cp":5366.41},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000906,"cp":5388.84},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000906,"cp":5414.57},{"stockId":1000000000906,"date":"2026-04-20T16:00:00.000Z","cp":5369.48},{"stockId":1000000000906,"date":"2026-04-19T16:00:00.000Z","cp":5364.65},{"stockId":1000000000906,"date":"2026-04-16T16:00:00.000Z","cp":5327.44},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000906,"cp":5327.48},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000906,"cp":5260.93},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000906,"cp":5282.09},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000906,"cp":5215.32},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000906,"cp":5207.92},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000906,"cp":5138.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000906,"cp":5170.45},{"stockId":1000000000906,"date":"2026-04-06T16:00:00.000Z","cp":4976.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000906,"cp":4969.83},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000906,"cp":5013.55},{"stockId":1000000000906,"date":"2026-03-31T16:00:00.000Z","cp":5078.35},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000906,"cp":4992.57},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000906,"cp":5051.58},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000906,"cp":5057.13},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000906,"cp":5019.28},{"stockId":1000000000906,"date":"2026-03-24T16:00:00.000Z","cp":5090.78},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000906,"cp":5008.71},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000906,"cp":4934.02},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000906,"cp":5113.12},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000906,"cp":5147.91},{"stockId":1000000000906,"date":"2026-03-17T16:00:00.000Z","cp":5249.01},{"stockId":1000000000906,"date":"2026-03-16T16:00:00.000Z","cp":5217.28},{"stockId":1000000000906,"date":"2026-03-15T16:00:00.000Z","cp":5276.12},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000906,"cp":5284.32},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000906,"cp":5321.34},{"stockId":1000000000906,"date":"2026-03-10T16:00:00.000Z","cp":5343.1},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000906,"cp":5320.48},{"stockId":1000000000906,"date":"2026-03-08T16:00:00.000Z","cp":5248.51},{"stockId":1000000000906,"date":"2026-03-05T16:00:00.000Z","cp":5299.69},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000906,"cp":5279.95},{"stockId":1000000000906,"date":"2026-03-03T16:00:00.000Z","cp":5232.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000906,"cp":5281.43},{"stockId":1000000000906,"date":"2026-03-01T16:00:00.000Z","cp":5409.87},{"stockId":1000000000906,"date":"2026-02-26T16:00:00.000Z","cp":5395.39},{"stockId":1000000000906,"date":"2026-02-25T16:00:00.000Z","cp":5389.66},{"stockId":1000000000906,"date":"2026-02-24T16:00:00.000Z","cp":5391.41},{"stockId":1000000000906,"date":"2026-02-23T16:00:00.000Z","cp":5343.63},{"stockId":1000000000906,"date":"2026-02-12T16:00:00.000Z","cp":5288.4},{"stockId":1000000000906,"date":"2026-02-11T16:00:00.000Z","cp":5358.99},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000906,"cp":5336.22},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000906,"cp":5341.05},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000906,"cp":5337.74},{"stockId":1000000000906,"date":"2026-02-05T16:00:00.000Z","cp":5246.45},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000906,"cp":5267.96},{"stockId":1000000000906,"date":"2026-02-03T16:00:00.000Z","cp":5319.08},{"stockId":1000000000906,"date":"2026-02-02T16:00:00.000Z","cp":5285.77},{"stockId":1000000000906,"date":"2026-02-01T16:00:00.000Z","cp":5195.9},{"stockId":1000000000906,"date":"2026-01-29T16:00:00.000Z","cp":5338.51},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000906,"cp":5404.07},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000906,"cp":5390.68},{"stockId":1000000000906,"date":"2026-01-26T16:00:00.000Z","cp":5371.1},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000906,"cp":5364.28},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000906,"cp":5376.18},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000906,"cp":5355.64},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000906,"cp":5346.31},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000906,"cp":5325.81},{"stockId":1000000000906,"date":"2026-01-18T16:00:00.000Z","cp":5345.79},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000906,"cp":5333.45},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000906,"cp":5347.43},{"stockId":1000000000906,"date":"2026-01-13T16:00:00.000Z","cp":5340.62},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000906,"cp":5340.31},{"stockId":1000000000906,"date":"2026-01-11T16:00:00.000Z","cp":5383.18},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000906,"cp":5322.55},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000906,"cp":5275.37},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000906,"cp":5303.15},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000906,"cp":5303.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000906,"cp":5214.24},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000906,"cp":5109.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000906,"cp":5125.11},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000906,"cp":5110.28},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000906,"cp":5129.89},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000906,"cp":5109.13},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000906,"cp":5091.44},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000906,"cp":5063.05},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000906,"cp":5055.51},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000906,"cp":5004.59},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000906,"cp":4979.47},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000906,"cp":5008.12},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000906,"cp":4916.58},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000906,"cp":4981.32},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000906,"cp":5014.91},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000906,"cp":4975.57},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000906,"cp":5021.04},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000906,"cp":5019.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000906,"cp":5048.09},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000906,"cp":5004.29},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000906,"cp":4957.92},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000906,"cp":4942.41},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000906,"cp":4969.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000906,"cp":4998.59},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000906,"cp":4945.49},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000906,"cp":4921.42},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000906,"cp":4925.78},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000906,"cp":4902.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000906,"cp":4852.01},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000906,"cp":4846.8},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000906,"cp":4981.87},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000906,"cp":5011.97},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000906,"cp":5001.17},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000906,"cp":5040.9},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000906,"cp":5065.03},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000906,"cp":5146.74},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000906,"cp":5080.73},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000906,"cp":5094.81},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000906,"cp":5138.96},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000906,"cp":5122.95},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000906,"cp":5138},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000906,"cp":5063.18},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000906,"cp":5052.85},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000906,"cp":5103.68},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000906,"cp":5092.98},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000906,"cp":5158.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000906,"cp":5206.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000906,"cp":5135.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000906,"cp":5162.43},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000906,"cp":5095.43},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000906,"cp":5030.21},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000906,"cp":5016.46},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000906,"cp":5039.44},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000906,"cp":4961.88},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000906,"cp":4932.62},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000906,"cp":5056.5},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000906,"cp":5058.5},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000906,"cp":4986.04},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000906,"cp":5064.12},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000906,"cp":5086.5},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000906,"cp":5188.99},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000906,"cp":5108.27},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000906,"cp":5080.13},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000906,"cp":5003.48},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000906,"cp":5057.12},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000906,"cp":5031.85},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000906,"cp":4967.94},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000906,"cp":4978.54},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000906,"cp":4951.69},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000906,"cp":4954.18},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000906,"cp":5007.85},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000906,"cp":4972.72},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000906,"cp":4970.44},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000906,"cp":4963.53},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000906,"cp":4979.69},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000906,"cp":4861.68},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000906,"cp":4853.8},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000906,"cp":4890.73},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000906,"cp":4870.26},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000906,"cp":4753.63},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000906,"cp":4861.33},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000906,"cp":4903.37},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000906,"cp":4957.91},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000906,"cp":4923.87},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000906,"cp":4891.3},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000906,"cp":4801.21},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000906,"cp":4873.5},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000906,"cp":4884.53},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000906,"cp":4787.24},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000906,"cp":4692.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000906,"cp":4684.08},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000906,"cp":4631.96},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000906,"cp":4647.22},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000906,"cp":4598.84},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000906,"cp":4549.54},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000906,"cp":4566.84},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000906,"cp":4523.73},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000906,"cp":4501.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000906,"cp":4474.83},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000906,"cp":4485.24},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000906,"cp":4488.01},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000906,"cp":4469.81},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000906,"cp":4435.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000906,"cp":4414.05},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000906,"cp":4433.07},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000906,"cp":4510.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000906,"cp":4518.65},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000906,"cp":4499.53},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000906,"cp":4488.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000906,"cp":4504.51},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000906,"cp":4462.89},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000906,"cp":4465.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000906,"cp":4428.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000906,"cp":4395.62},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000906,"cp":4373.14},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000906,"cp":4339.03},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000906,"cp":4348.82},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000906,"cp":4348.1},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000906,"cp":4346.97},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000906,"cp":4334.87},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000906,"cp":4314.41},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000906,"cp":4324.61},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000906,"cp":4283.43},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000906,"cp":4299.14},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000906,"cp":4289.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000906,"cp":4264.83},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000906,"cp":4271.93},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000906,"cp":4262.96},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000906,"cp":4241.78},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000906,"cp":4256.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000906,"cp":4272.22},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000906,"cp":4209.18},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000906,"cp":4155.02},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000906,"cp":4139.49},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000906,"cp":4143.67},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000906,"cp":4182.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000906,"cp":4179.45},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000906,"cp":4185.37},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000906,"cp":4172.49},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000906,"cp":4206.13},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000906,"cp":4206.76},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000906,"cp":4176.84},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000906,"cp":4201.63},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000906,"cp":4184.43},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000906,"cp":4188.77},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000906,"cp":4175.91},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000906,"cp":4154.22},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000906,"cp":4140.33},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000906,"cp":4164.28},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000906,"cp":4130.78},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000906,"cp":4136.11},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000906,"cp":4155.95},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000906,"cp":4170.64},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000906,"cp":4205.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000906,"cp":4217.63},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000906,"cp":4201.06},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000906,"cp":4179.23},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000906,"cp":4187.87},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000906,"cp":4202.28},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000906,"cp":4246.85},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000906,"cp":4205.95},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000906,"cp":4203.68},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000906,"cp":4154.57},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000906,"cp":4169.74},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000906,"cp":4148.28},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000906,"cp":4127.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000906,"cp":4077.15},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000906,"cp":4075.71},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000906,"cp":4079.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000906,"cp":4089.44},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000906,"cp":4083.33},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000906,"cp":4090.81},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000906,"cp":4086.45},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000906,"cp":4090.6},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000906,"cp":4065.38},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000906,"cp":4064.45},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000906,"cp":4064.9},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000906,"cp":4064.18},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000906,"cp":4067.12},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000906,"cp":4051.61},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000906,"cp":4032.29},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000906,"cp":3974.02},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000906,"cp":3923.98},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000906,"cp":3867.37},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000906,"cp":4190.06},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000906,"cp":4218.44},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000906,"cp":4219.91},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000906,"cp":4213.03},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000906,"cp":4246.28},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000906,"cp":4267.89},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000906,"cp":4255.72},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000906,"cp":4265.8},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000906,"cp":4272},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000906,"cp":4256.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000906,"cp":4321.11},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000906,"cp":4357.16},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000906,"cp":4361.17},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000906,"cp":4347.67},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000906,"cp":4353.99},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000906,"cp":4258.01},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000906,"cp":4279.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000906,"cp":4291.48},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000906,"cp":4275.5},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000906,"cp":4287.72},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000906,"cp":4303.88},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000906,"cp":4242.69},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000906,"cp":4226.33},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000906,"cp":4219.23},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000906,"cp":4215.63},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000906,"cp":4309.89},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000906,"cp":4307.62},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000906,"cp":4266.68},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000906,"cp":4314.18},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000906,"cp":4323.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000906,"cp":4265.07},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000906,"cp":4271.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000906,"cp":4230.24},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000906,"cp":4278.24},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000906,"cp":4271.34},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000906,"cp":4234.92},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000906,"cp":4254.64},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000906,"cp":4209.79},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000906,"cp":4229.83},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000906,"cp":4212.89},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000906,"cp":4156.79},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000906,"cp":4093.49},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000906,"cp":4106.4},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000906,"cp":4130.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000906,"cp":4094.77},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000906,"cp":4093.66},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000906,"cp":4127.21},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000906,"cp":4121.18},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000906,"cp":4102.22},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000906,"cp":4084.82},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000906,"cp":4076.99},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000906,"cp":4105.97},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000906,"cp":3991.69},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000906,"cp":3997.34},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000906,"cp":4051.69},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000906,"cp":4060.11},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000906,"cp":4069.96},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000906,"cp":4037.42},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000906,"cp":4042.52},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000906,"cp":4100.89},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000906,"cp":4226.38},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000906,"cp":4310.24},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000906,"cp":4295.85},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000906,"cp":4298.75},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000906,"cp":4288.49},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000906,"cp":4297.25},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000906,"cp":4242.71},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000906,"cp":4256.54},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000906,"cp":4267.87},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000906,"cp":4262.51},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000906,"cp":4239.02},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000906,"cp":4242.93},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000906,"cp":4274.22},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000906,"cp":4371.62},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000906,"cp":4329.84},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000906,"cp":4324.98},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000906,"cp":4293.25},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000906,"cp":4304.53},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000906,"cp":4248.75},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000906,"cp":4251.68},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000906,"cp":4278.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000906,"cp":4277.43},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000906,"cp":4235.36},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000906,"cp":4182.39},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000906,"cp":4218.9},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000906,"cp":4143.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000906,"cp":4158.67},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000906,"cp":4175.52},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000906,"cp":4318.63},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000906,"cp":4317.13},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000906,"cp":4299.55},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000906,"cp":4258.89},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000906,"cp":4290.82},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000906,"cp":4376.38},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000906,"cp":4467.53},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000906,"cp":4448.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000906,"cp":4497.02},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000906,"cp":4455.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000906,"cp":4491.61},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000906,"cp":4373},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000906,"cp":4386.66},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000906,"cp":4272.36},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000906,"cp":4210.3},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000906,"cp":4224.15},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000906,"cp":4210.99},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000906,"cp":4234.42},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000906,"cp":4279.43},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000906,"cp":4259.34},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000906,"cp":4221.67},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000906,"cp":4266.54},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000906,"cp":4249.95},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000906,"cp":4222.55},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000906,"cp":4202.53},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000906,"cp":4051.3},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000906,"cp":4093.94},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000906,"cp":4115.65},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000906,"cp":4225.48},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000906,"cp":4140.29},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000906,"cp":4270.19},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000906,"cp":4245.09},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000906,"cp":4564.29},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000906,"cp":4296.08},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000906,"cp":3942.82},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000906,"cp":3766.53},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000906,"cp":3612.56},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000906,"cp":3564.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000906,"cp":3416.92},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000906,"cp":3408.23},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000906,"cp":3408.34},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000906,"cp":3377.5},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000906,"cp":3365.84},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000906,"cp":3384.99},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000906,"cp":3399.37},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000906,"cp":3405.73},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000906,"cp":3403.39},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000906,"cp":3439.82},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000906,"cp":3472.92},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000906,"cp":3464.87},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000906,"cp":3484.61},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000906,"cp":3468.57},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000906,"cp":3531.07},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000906,"cp":3480.78},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000906,"cp":3476.99},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000906,"cp":3491.2},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000906,"cp":3515.53},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000906,"cp":3516.55},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000906,"cp":3504.59},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000906,"cp":3521.48},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000906,"cp":3533.14},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000906,"cp":3567.76},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000906,"cp":3556.32},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000906,"cp":3558.62},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000906,"cp":3526.54},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000906,"cp":3558.83},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000906,"cp":3548.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000906,"cp":3554.46},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000906,"cp":3570.18},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000906,"cp":3568.29},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000906,"cp":3569.27},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000906,"cp":3558.87},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000906,"cp":3609.54},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000906,"cp":3649.55},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000906,"cp":3674.1},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000906,"cp":3580.76},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000906,"cp":3599.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000906,"cp":3619.7},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000906,"cp":3598.37},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000906,"cp":3614},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000906,"cp":3641.66},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000906,"cp":3728.63},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000906,"cp":3749.07},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000906,"cp":3735.64},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000906,"cp":3716.18},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000906,"cp":3721.37},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000906,"cp":3701},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000906,"cp":3704.57},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000906,"cp":3705},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000906,"cp":3655.67},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000906,"cp":3670.49},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000906,"cp":3622.52},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000906,"cp":3661.49},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000906,"cp":3667.35},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000906,"cp":3695.79},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000906,"cp":3709.72},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000906,"cp":3724.91},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000906,"cp":3700.35},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000906,"cp":3691.55},{"stockId":1000000000906,"date":"2024-06-25T16:00:00.000Z","cp":3729.82},{"stockId":1000000000906,"date":"2024-06-24T16:00:00.000Z","cp":3698.44},{"stockId":1000000000906,"date":"2024-06-23T16:00:00.000Z","cp":3721.89},{"stockId":1000000000906,"date":"2024-06-20T16:00:00.000Z","cp":3757.48},{"stockId":1000000000906,"date":"2024-06-19T16:00:00.000Z","cp":3762.16},{"stockId":1000000000906,"date":"2024-06-18T16:00:00.000Z","cp":3796.49},{"stockId":1000000000906,"date":"2024-06-17T16:00:00.000Z","cp":3821.62},{"stockId":1000000000906,"date":"2024-06-16T16:00:00.000Z","cp":3809.64},{"stockId":1000000000906,"date":"2024-06-13T16:00:00.000Z","cp":3815.03},{"stockId":1000000000906,"date":"2024-06-12T16:00:00.000Z","cp":3799.22},{"stockId":1000000000906,"date":"2024-06-11T16:00:00.000Z","cp":3820.81},{"stockId":1000000000906,"date":"2024-06-10T16:00:00.000Z","cp":3816.93},{"stockId":1000000000906,"date":"2024-06-06T16:00:00.000Z","cp":3840.42},{"stockId":1000000000906,"date":"2024-06-05T16:00:00.000Z","cp":3858.67},{"stockId":1000000000906,"date":"2024-06-04T16:00:00.000Z","cp":3869.88},{"stockId":1000000000906,"date":"2024-06-03T16:00:00.000Z","cp":3898.57},{"stockId":1000000000906,"date":"2024-06-02T16:00:00.000Z","cp":3864.3},{"stockId":1000000000906,"date":"2024-05-30T16:00:00.000Z","cp":3863.65},{"stockId":1000000000906,"date":"2024-05-29T16:00:00.000Z","cp":3875.22},{"stockId":1000000000906,"date":"2024-05-28T16:00:00.000Z","cp":3894.3},{"stockId":1000000000906,"date":"2024-05-27T16:00:00.000Z","cp":3888.54},{"stockId":1000000000906,"date":"2024-05-26T16:00:00.000Z","cp":3920.14},{"stockId":1000000000906,"date":"2024-05-23T16:00:00.000Z","cp":3881.86},{"stockId":1000000000906,"date":"2024-05-22T16:00:00.000Z","cp":3923.34},{"stockId":1000000000906,"date":"2024-05-21T16:00:00.000Z","cp":3977.4},{"stockId":1000000000906,"date":"2024-05-20T16:00:00.000Z","cp":3972.67},{"stockId":1000000000906,"date":"2024-05-19T16:00:00.000Z","cp":3992.86}],"bondIndexCandlestickList":[],"index":{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":2652,"status":"normal","blackenedNum":0,"market":"a","tickerId":906,"name":"中证800","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000906_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:27.694Z","description":"中证系列规模指数分别反映沪深市场不同市值规模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/000906factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证800指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700906,"memoNum":27,"constituentsMarkets":["a"],"pinyin":"zz800","hotSpots":[""],"calculationMethod":"grading_weighted"}}