window.pageData = {"fund":{"_id":3000000010673,"stockCode":"010673","shortName":"兴全中证800六个月持有指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10673,"masterFundFlag":1,"status":"normal","name":"兴全中证800六个月持有期指数增强型证券投资基金","exchange":"jj","followedNum":32,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050310000,"currency":"CNY","masterFundShortName":"兴全中证800六个月持有指数","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":2502409679.69,"setUpShares":2502409679.69,"pinyin":"xqzz800lgycyqzszqxzqtzjj","indexFundFlag":1,"indexId":1000000000906,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"index":{"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","tickerId":906,"name":"中证800","rebalancingFrequency":"semi-annually"},"managers":[{"name":"申庆","stockType":"fund_manager","stockCode":"8801348011","exchange":"fm","tickerId":1917104070},{"name":"张晓峰","stockType":"fund_manager","stockCode":"db20802688","exchange":"fm","tickerId":262406216730}],"hotMetrics":{"fss":{"stockId":3000000010673,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2778,"f_ins_h_s_r_c_hy":0.0019000000000000128,"f_ins_h_s_r_c_1y":-0.0030000000000000027,"f_ind_h_s_r":0.7222,"f_ind_h_s_r_c_hy":-0.0019000000000000128,"f_ind_h_s_r_c_1y":0.0029999999999998916,"f_h_a":22022,"f_h_s_a":48612,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010673,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7057872034507549,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.6071735026600309,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7815406211616073,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.6839091077036763,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.7225570383125269,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.6660073467081097,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.5833044683062002,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.6928800947065787,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.3706847764572722},"fp":{"stockId":3000000010673,"type":"fp","f_p_r_fys":0.005749880210829117,"f_p_r_m1":-0.005448945747453138,"f_p_r_m3":-0.054007361225869355,"f_p_r_m6":0.04862614487926731,"f_p_r_y1":0.130013458950202,"f_cagr_p_r_fs":0.044606300757970896,"f_p_r_d1":0.0007203962179198609,"f_p_r_y2":0.3046721226561695,"f_cagr_p_r_fs_sic":26,"f_cagr_p_r_fs_sirp":0.48,"f_p_r_fys_sic":26,"f_p_r_fys_sirp":0.12,"f_p_r_m1_sic":26,"f_p_r_m1_sirp":0.04,"f_p_r_m3_sic":23,"f_p_r_m3_sirp":0.18181818181818182,"f_p_r_m6_sic":23,"f_p_r_m6_sirp":0.13636363636363635,"f_p_r_y1_sic":22,"f_p_r_y1_sirp":0.09523809523809523,"f_p_r_y2_sic":17,"f_p_r_y2_sirp":0,"f_p_r_y3":0.27224972219416155,"f_p_r_y3_sic":15,"f_p_r_y3_sirp":0,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y5":0.2740515933232164},"ff":{"stockId":3000000010673,"type":"ff","f_m_f":7673366,"f_m_f_r":0.011,"f_c_f":1046368,"f_c_f_r":0.0015,"f_m_a_c_f":8719734,"f_m_a_c_f_r":0.012499999999999999,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.011,"f_mac_fr":0.012499999999999999},"f_nlacan":{"stockId":3000000010673,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.2594,"f_nv_cr":0.013356935951078341},"f_as":{"stockId":3000000010673,"type":"f_as","f_tas":1072182197.3984001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010674,"name":"兴全中证800六个月持有期指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"010674","tickerId":10674,"shortName":"兴全中证800六个月持有指数增强C","__csrcFundId":8647,"lastUpdated":"2026-05-22T17:12:27.915Z","exchange":"jj","followedNum":1,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050310000,"currency":"CNY","status":"normal","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":374745419.98,"setUpShares":374745419.98,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xqzz800lgycyqzszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000906},{"_id":3000000022963,"name":"兴全中证800六个月持有期指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022963","tickerId":22963,"shortName":"兴全中证800六个月持有指数增强Y","currency":"CNY","__csrcFundId":8647,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-22T17:12:27.908Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"xqzz800lgycyqzszqxzqtzjj","fundCollectionId":4000050310000,"followedNum":4,"__indexSourceEastMoney":1,"indexId":1000000000906}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockId":300383,"holdings":3199917,"marketCap":54782579,"netValueRatio":0.0472,"quarterlyChange":0.3685051958433261,"stock":{"stockCode":"300383","exchange":"sz","stockType":"company","tickerId":300383,"name":"光环新网"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockId":601318,"holdings":949600,"marketCap":53918288,"netValueRatio":0.0465,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockId":2044,"holdings":8281689,"marketCap":44555909,"netValueRatio":0.0384,"quarterlyChange":0.06628787878787867,"stock":{"stockCode":"002044","exchange":"sz","stockType":"company","tickerId":2044,"name":"美年健康"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockId":601009,"holdings":3650000,"marketCap":41573500,"netValueRatio":0.0358,"quarterlyChange":-0.003499562554679869,"stock":{"stockCode":"601009","exchange":"sh","stockType":"company","tickerId":601009,"name":"南京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockId":600741,"holdings":2048000,"marketCap":39342080,"netValueRatio":0.0339,"quarterlyChange":-0.03949999999999987,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockId":2773,"holdings":1177811,"marketCap":34038737,"netValueRatio":0.0293,"quarterlyChange":-0.035702369035702675,"stock":{"stockCode":"002773","exchange":"sz","stockType":"company","tickerId":2773,"name":"康弘药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockId":600519,"holdings":22500,"marketCap":32625000,"netValueRatio":0.0281,"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":3000000010673,"stockId":100,"holdings":7099900,"marketCap":30316573,"netValueRatio":0.0261,"quarterlyChange":-0.059471365638766094,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockId":601888,"holdings":399900,"marketCap":28144962,"netValueRatio":0.0243,"quarterlyChange":-0.2557106598984771,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockId":600016,"holdings":7199900,"marketCap":27287621,"netValueRatio":0.0235,"quarterlyChange":-0.01044386422976451,"stock":{"stockCode":"600016","exchange":"sh","stockType":"company","tickerId":600016,"name":"民生银行"}}],"bondHoldings":[{"_id":"69e8fa281398d79843001c9e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockCode":"113056","stockName":"重银转债","holdings":105710,"marketCap":13408184,"netValueRatio":0.0116,"lastUpdated":"2026-04-22T16:41:12.921Z"},{"_id":"69e8fa281398d79843001c9f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockCode":"160310","stockName":"16进出10","holdings":100000,"marketCap":10257216,"netValueRatio":0.0088,"lastUpdated":"2026-04-22T16:41:12.925Z"},{"_id":"69e8fa281398d79843001ca0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockCode":"220402","stockName":"22农发02","holdings":100000,"marketCap":10146775,"netValueRatio":0.0087,"lastUpdated":"2026-04-22T16:41:12.929Z"},{"_id":"69e8fa281398d79843001ca1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockCode":"220203","stockName":"22国开03","holdings":100000,"marketCap":10138136,"netValueRatio":0.0087,"lastUpdated":"2026-04-22T16:41:12.934Z"},{"_id":"69e8fa281398d79843001ca2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010673,"stockCode":"250421","stockName":"25农发21","holdings":100000,"marketCap":10120484,"netValueRatio":0.0087,"lastUpdated":"2026-04-22T16:41:12.950Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3453771571743532,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2594},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2428},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2757},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2856},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2724},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.277},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2883},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3065},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2952},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3103},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2918},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2893},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2774},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2562},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.257},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.244},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2559},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2544},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2589},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2663},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.262},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2657},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.259},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2652},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2571},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2584},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2473},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2474},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2429},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2553},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2159},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2167},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2297},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2452},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2256},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2372},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2322},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2204},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2399},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2183},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1949},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2416},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2629},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2857},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2739},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2874},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2907},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3055},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3116},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3066},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2937},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3004},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2955},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2888},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2982},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3384},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.345},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.335},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3327},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3269},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3313},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3449},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3408},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.345},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3389},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3126},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3149},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3193},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3074},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2793},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3135},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3381},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.321},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3203},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3242},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.324},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3166},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3176},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3168},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3116},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.311},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3245},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3258},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3263},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3331},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3159},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.3022},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2998},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2983},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2759},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2522},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2503},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2524},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2573},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2535},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2466},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2411},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2435},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2426},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2348},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2303},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2136},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2289},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2283},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.22},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2307},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2261},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2374},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2348},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.219},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2246},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2299},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2309},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2194},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2169},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2145},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2176},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2041},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.201},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2247},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2319},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2318},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.243},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2493},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2572},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2464},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2487},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2476},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.232},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2335},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2286},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2293},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.237},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2309},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2334},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2351},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2264},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2287},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2224},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2203},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2154},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2135},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2054},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1998},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2221},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2251},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2121},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2155},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2191},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2314},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2166},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2141},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2072},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2137},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.213},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2029},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2082},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2051},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2064},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2233},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2197},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2178},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2222},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2301},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2144},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2139},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2201},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2159},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1986},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.212},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2289},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.238},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2384},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2369},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2325},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2592},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2643},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2466},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2359},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2389},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2228},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2286},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2213},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2115},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2143},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2106},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2082},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2052},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.21},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2142},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2072},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1966},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1873},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1875},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2038},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2032},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.205},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2041},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2095},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2002},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.2027},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1949},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1878},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1835},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1758},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1705},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1735},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1675},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1638},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1574},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1605},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1545},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1564},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.153},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.151},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1536},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1452},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1428},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1459},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1458},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1347},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1159},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1079},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1054},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1157},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1158},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.12},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1163},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1277},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1272},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1215},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1274},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1181},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1179},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1175},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1127},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1103},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1144},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1095},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1123},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1106},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1114},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1145},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1181},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1151},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1096},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1091},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1075},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.119},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1096},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1061},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0976},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1048},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0974},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0914},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0767},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0748},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0715},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.075},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.076},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0782},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0722},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0763},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0703},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0705},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0737},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0779},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0785},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0739},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0703},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0557},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0422},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0248},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1141},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.117},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1119},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1094},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1167},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1224},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1176},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1167},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.123},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1217},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1403},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1541},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1538},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1484},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1391},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.118},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1185},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.119},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1113},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1105},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1151},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0952},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0899},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.083},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0808},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1051},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1049},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0966},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1045},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1067},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0991},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0987},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0908},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1058},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1013},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0849},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0879},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0752},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0832},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0725},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.056},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0437},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0447},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0447},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0341},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0288},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0393},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.04},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0358},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0333},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0299},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0331},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0056},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0115},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0292},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0324},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0312},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.029},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0303},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0445},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0725},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0888},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0847},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0835},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.081},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0841},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0738},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0795},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.082},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0839},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0768},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0878},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0932},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.114},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1048},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0999},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0909},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0918},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0765},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0753},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.083},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0804},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0663},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0587},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.061},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.045},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0467},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0437},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0779},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0801},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0696},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0634},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0689},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0805},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1035},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1018},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1135},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1079},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1154},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0837},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.084},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0574},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0456},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0506},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0447},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0521},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0645},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0582},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0523},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.058},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0512},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0446},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0386},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0134},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0241},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.024},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0459},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0247},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0541},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0364},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.1231},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":1.0725},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9928},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9609},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9208},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9095},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8762},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8705},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8712},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8617},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8574},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8609},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8662},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8729},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8713},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8823},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8881},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8828},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8886},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8866},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8951},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8814},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8831},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8862},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8917},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8877},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8822},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8857},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8922},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8996},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8961},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8958},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8868},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8929},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8911},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8911},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.893},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8922},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8927},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.893},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.903},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9102},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9123},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8912},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8946},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8946},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8929},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.895},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9014},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9168},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9207},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9187},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.915},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9119},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9082},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9089},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9058},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8944},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8972},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8875},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.8981},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9103},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9129},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9126},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9041},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9042},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9022},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9087},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9004},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9025},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9125},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9138},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9248},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9263},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9223},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9255},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9215},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9274},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.924},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9292},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9285},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9363},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.943},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9371},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9392},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9391},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9449},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9461},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.953},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010673,"lxr_nv_fc":0.9445}],"indexCandlestickList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000906,"cp":5488.41},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000906,"cp":5409.38},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000906,"cp":5507.65},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000906,"cp":5504.14},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":2654,"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"}}