window.pageData = {"fund":{"_id":3000000012597,"name":"汇添富中证800交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012597","tickerId":12597,"shortName":"汇添富中证800ETF联接C","currency":"CNY","inceptionDate":"2021-09-28T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":1,"status":"normal","setUpDate":"2021-09-28T16:00:00.000Z","setUpAssetScale":127871337.69,"setUpShares":127871337.69,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzz800jyxkfszszqtzjjljjj","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":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"乐无穹","stockType":"fund_manager","stockCode":"db20608556","exchange":"fm","tickerId":122317188300}],"targetFunds":[{"shortName":"添富中证800ETF","stockType":"fund","stockCode":"515800","exchange":"sh","tickerId":515800}],"hotMetrics":{"fss":{"stockId":3000000012597,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.45799999999999996,"f_ind_h_s_r":0.542,"f_h_a":2472,"f_h_s_a":2552,"f_ind_h_s_r_c_1y":-0.7196,"f_ind_h_s_r_c_hy":0.3085,"f_ins_h_s_r_c_1y":0.7196,"f_ins_h_s_r_c_hy":-0.3085000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012597,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.6482845338602479,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.606631762652705,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.6421673819742489,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.5938922610015175,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.5708259325044405,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.6355981416957027,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.6355633802816901,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.7489633724948168},"fp":{"stockId":3000000012597,"type":"fp","f_p_r_fys":0.029177238129757255,"f_p_r_m1":0.013383297644539605,"f_p_r_m3":-0.011230086184382482,"f_p_r_m6":0.0606032309272575,"f_p_r_y1":0.29820550920105093,"f_cagr_p_r_fs":0.02837470149265764,"f_p_r_d1":-0.0028245518739814512,"f_p_r_y2":0.3700844390832323,"f_cagr_p_r_fs_sic":26,"f_cagr_p_r_fs_sirp":0.92,"f_p_r_fys_sic":26,"f_p_r_fys_sirp":0.44,"f_p_r_m1_sic":26,"f_p_r_m1_sirp":0.72,"f_p_r_m3_sic":23,"f_p_r_m3_sirp":0.6818181818181818,"f_p_r_m6_sic":23,"f_p_r_m6_sirp":0.8181818181818182,"f_p_r_y1_sic":22,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":17,"f_p_r_y2_sirp":0.875,"f_p_r_y3":0.178338001867413,"f_p_r_y3_sic":15,"f_p_r_y3_sirp":0.7142857142857143,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000012597,"type":"ff","f_m_f":6088,"f_m_f_r":0.0015,"f_c_f":2029,"f_c_f_r":0.0005,"f_m_a_c_f":8117,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000012597,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.1358,"f_nv_cr":-0.00035205069530030997},"f_as":{"stockId":3000000012597,"type":"f_as","f_tas":16953308.966399997,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012596,"__csrcFundId":9603,"stockCode":"012596","shortName":"汇添富中证800ETF联接基金A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12596,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:07.847Z","status":"normal","exchange":"jj","name":"汇添富中证800交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050460000,"inceptionDate":"2021-09-28T16:00:00.000Z","followedNum":4,"masterFundShortName":"汇添富中证800ETF联接","setUpDate":"2021-09-28T16:00:00.000Z","setUpAssetScale":165303587.03,"setUpShares":165303587.03,"pinyin":"htfzz800jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000906}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1358},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1362},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1226},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1268},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1135},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1121},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0979},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1044},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0652},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0638},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0725},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0857},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0686},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0803},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0814},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0739},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0883},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0716},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0566},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0995},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1062},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1267},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1208},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1324},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1343},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1416},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.146},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1415},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1272},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1375},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1334},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1239},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1367},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1622},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1593},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1581},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1587},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1491},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1379},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1525},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.148},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1488},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1482},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1297},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1336},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1438},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.137},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1189},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.148},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1613},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1587},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1562},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.155},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1573},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1531},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1513},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1471},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1512},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1487},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1513},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1499},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1499},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1585},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1464},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1371},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1429},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.143},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.125},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1036},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.107},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.104},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1131},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1091},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1053},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0995},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0979},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0876},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.082},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0879},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.069},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0823},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0888},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0804},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0895},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0893},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0952},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0866},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0771},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0739},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0793},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0853},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0743},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0696},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0704},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0657},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0555},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0546},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.082},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0881},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0856},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0935},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0987},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1152},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1018},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1045},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1135},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1101},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1131},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0979},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0957},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1061},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1039},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1172},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1269},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1127},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.118},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1044},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0909},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.088},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0925},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0767},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0709},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.092},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0924},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0818},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0903},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0949},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.1156},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0995},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0938},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0782},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0888},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0834},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0708},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0731},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0679},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0683},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0793},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.072},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0717},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0703},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0735},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0498},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.048},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.055},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0513},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0275},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0498},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0584},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0694},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0627},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0555},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0376},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0523},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0545},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0347},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0154},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0135},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0029},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":1.0059},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9962},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9862},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9894},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9807},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9762},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9709},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9726},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9731},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9695},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9625},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9581},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.962},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9778},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9796},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9757},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9732},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9764},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.968},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9685},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9608},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.954},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9485},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9413},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9431},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9429},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9424},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.939},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9343},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9362},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9278},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9307},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9286},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9235},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9248},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9229},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9182},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9207},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9232},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9098},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8989},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8957},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8956},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9033},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9026},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9037},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.901},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9075},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9071},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9007},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9057},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9021},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9025},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8999},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8954},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8928},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8973},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8905},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8915},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8955},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8984},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9053},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9075},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.904},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8993},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9011},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9042},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.913},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9045},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.904},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.894},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8969},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8925},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8884},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8782},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8777},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8787},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8806},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8791},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8807},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8798},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8803},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8753},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8749},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8748},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8746},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8754},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8723},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8686},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8568},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.847},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8356},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9007},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9064},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9067},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9054},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9121},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9165},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.914},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.916},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9172},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9141},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9272},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9346},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9354},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9327},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.934},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9145},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9188},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9212},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9179},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9205},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9239},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9117},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9083},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.907},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9063},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.925},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9244},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9161},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9257},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9276},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9159},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9174},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9092},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9187},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9175},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9102},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.914},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.905},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9092},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9057},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8944},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8817},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8845},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8894},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8819},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8813},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.888},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8869},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8829},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8796},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8781},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8838},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8611},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8624},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8731},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8748},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8766},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8707},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8718},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8828},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9039},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9207},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9178},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9184},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9163},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.918},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9071},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9097},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9116},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9105},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9058},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9065},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9128},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9325},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.924},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9231},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9166},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.919},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9076},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9082},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9137},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9134},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.905},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8944},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9015},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8866},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8894},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.893},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9215},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9211},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9176},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9096},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9161},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9331},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9512},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9472},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.957},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9489},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9563},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9356},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9382},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.912},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8997},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9022},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8995},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9042},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.913},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.909},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9016},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9106},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9073},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9018},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8982},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8676},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.876},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8803},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.902},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8853},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9117},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9069},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9685},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.9248},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8639},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8274},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7955},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7856},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7549},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7531},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7531},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7468},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7444},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7482},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7511},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7524},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7519},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7594},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7662},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7645},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7686},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7653},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7783},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7678},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7671},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7697},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7746},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7747},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7722},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7756},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7779},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.785},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7827},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7828},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7762},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7826},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7807},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7819},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.785},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7844},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7846},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7826},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.793},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8012},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8062},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.787},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7908},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7948},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7897},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.793},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7985},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8162},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8204},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8173},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8132},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.814},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8091},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8097},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8089},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7976},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8001},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7895},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7972},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.7982},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8038},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8066},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8097},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8046},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8047},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8023},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8097},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8027},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8075},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8145},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8153},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8221},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8262},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8237},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8249},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8215},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8255},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8245},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8294},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8326},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8344},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8399},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8328},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8327},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.835},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8386},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8373},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8436},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8358},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8439},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8548},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8536},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8575},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8541},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8454},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8438},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8504},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8518},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8531},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8535},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8443},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8515},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8515},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8396},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8437},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8333},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8204},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8192},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8146},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012597,"lxr_nv_fc":0.8208}],"indexCandlestickList":[{"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},{"stockId":1000000000906,"date":"2024-05-16T16:00:00.000Z","cp":3976.54},{"stockId":1000000000906,"date":"2024-05-15T16:00:00.000Z","cp":3933.81},{"stockId":1000000000906,"date":"2024-05-14T16:00:00.000Z","cp":3926.43},{"stockId":1000000000906,"date":"2024-05-13T16:00:00.000Z","cp":3961.39},{"stockId":1000000000906,"date":"2024-05-12T16:00:00.000Z","cp":3968.37},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000906,"cp":3975.26},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000906,"cp":3977.87},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000906,"cp":3932.03},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000906,"cp":3967.88},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000906,"cp":3967.25},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000906,"cp":3908.01},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000906,"cp":3930.65},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000906,"cp":3878.99},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000906,"cp":3814.62},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000906,"cp":3808.36},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000906,"cp":3785.79},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000906,"cp":3816.66}],"bondIndexCandlestickList":[],"index":{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":2642,"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"}}