window.pageData = {"fund":{"_id":3000000007817,"stockCode":"007817","stockType":"fund","areaCode":"cn","followedNum":29,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-08-26T16:00:00.000Z","setUpScale":14246200,"market":"a","tickerId":7817,"custody":"中国工商银行股份有限公司","name":"国泰中证全指通信设备交易型开放式指数证券投资基金发起式联接基金","shortName":"国泰中证全指通信设备ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-02T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证全指通信设备ETF联接","pinyin":"gtzzqztxsbjyxkfszszqtzjjfqsljjj","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931160,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931160","tickerId":931160,"name":"通信设备","rebalancingFrequency":"semi-annually"},"managers":[{"name":"艾小军","stockType":"fund_manager","stockCode":"db20250019","exchange":"fm","tickerId":12410140210}],"targetFunds":[{"shortName":"国泰中证全指通信设备ETF","stockType":"fund","stockCode":"515880","exchange":"sh","tickerId":515880}],"hotMetrics":{"fss":{"stockId":3000000007817,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0015,"f_ins_h_s_r_c_hy":-0.009000000000000001,"f_ins_h_s_r_c_1y":0.0014,"f_ind_h_s_r":0.9984999999999999,"f_ind_h_s_r_c_hy":0.008999999999999897,"f_ind_h_s_r_c_1y":-0.0013999999999999568,"f_h_a":63224,"f_h_s_a":3815,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007817,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.020477815699658702,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.004729374671571204,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.012905538626994085,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.011400342010260307,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.002008480249944209,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.002331681725444477,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.0010630758327427356,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.0011614401858304297,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.19424709755674927},"fp":{"stockId":3000000007817,"type":"fp","f_p_r_fys":0.1792989917003911,"f_p_r_m1":0.10445172480246656,"f_p_r_m3":0.15820674323823658,"f_p_r_m6":0.3711619746391268,"f_p_r_y1":2.0505677785663616,"f_p_r_y3":2.1146739130434735,"f_cagr_p_r_fs":0.20571170213539536,"f_p_r_d1":-0.0003739436093036508,"f_p_r_y2":2.1512096774193523,"f_cagr_p_r_fs_sic":8,"f_cagr_p_r_fs_sirp":0.7142857142857143,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":8,"f_p_r_m1_sirp":0.2857142857142857,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.16666666666666666,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0,"f_p_r_y5":2.6468342348075007,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000007817,"type":"ff","f_m_f":136787,"f_m_f_r":0.005,"f_c_f":27357,"f_c_f_r":0.001,"f_m_a_c_f":164144,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000007817,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":3.4386,"f_nv_cr":0.01751790258625796},"f_as":{"stockId":3000000007817,"type":"f_as","f_tas":749837143.773,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007818,"stockCode":"007818","stockType":"fund","areaCode":"cn","followedNum":36,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-08-26T16:00:00.000Z","setUpScale":14246200,"market":"a","tickerId":7818,"custody":"中国工商银行股份有限公司","name":"国泰中证全指通信设备交易型开放式指数证券投资基金发起式联接基金","shortName":"国泰中证全指通信设备ETF联接C","fundSecondLevel":"company","__csrcFundId":6481,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-04-10T17:07:14.910Z","inceptionDate":"2019-09-02T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050010000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzqztxsbjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":2,"indexId":1000000931160},{"_id":3000000022500,"name":"国泰中证全指通信设备交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022500","tickerId":22500,"shortName":"国泰中证全指通信设备ETF联接E","currency":"CNY","__csrcFundId":6481,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:07:14.907Z","inceptionDate":"2024-11-20T16:00:00.000Z","pinyin":"gtzzqztxsbjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"followedNum":4,"indexId":1000000931160}],"bondHoldings":[{"_id":"69723ad81987889646e6fcee","date":"2025-12-30T16:00:00.000Z","fundId":3000000007817,"stockCode":"019773","stockName":"25国债08","holdings":100000,"marketCap":10100964,"netValueRatio":0.0036,"lastUpdated":"2026-01-22T14:57:28.135Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.30661586729978385,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.4386},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.3794},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.3465},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.1414},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.1346},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0586},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.1107},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0217},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0661},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0245},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0344},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0873},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9804},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9156},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.052},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0037},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0341},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9101},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0607},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0512},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0794},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.1195},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.1134},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9869},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0701},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.1026},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0284},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0624},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.1599},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.1029},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.1468},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0726},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0599},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9706},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0348},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9857},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0474},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0477},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.8972},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9163},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9832},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0716},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9911},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0758},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9876},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0277},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0132},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9445},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9729},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9969},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9252},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.8956},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9837},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0251},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.0107},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.993},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9449},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":3.042},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9689},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.961},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9842},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9567},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9661},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9158},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9459},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.943},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9383},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9654},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9604},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9083},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.9096},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.7897},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.7737},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.8218},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.6842},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.7598},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.8251},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.7926},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.892},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.8712},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.7876},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.6544},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.6275},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.6104},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.6314},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.6133},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5485},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.541},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5301},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.3991},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.3214},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.3481},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4762},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4652},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.44},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4481},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4244},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5011},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5137},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.496},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5699},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5937},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.6226},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5635},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5677},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5985},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5777},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.7114},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.8003},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.7579},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.7482},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.6324},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4972},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.54},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5599},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4072},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.329},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4046},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.3845},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.33},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4784},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5078},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.565},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5412},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5943},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.558},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.6362},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5753},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5914},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5746},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5445},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.514},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4791},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4627},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4494},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4909},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5386},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.3332},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.2385},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.2781},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.3941},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.2566},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4584},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4181},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.5379},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.4166},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.3936},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.2301},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.1896},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.2143},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.1033},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.029},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.0454},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":2.037},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.9717},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.9053},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.8874},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.9319},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.8228},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.7701},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.7379},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.7368},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.7388},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.7343},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.7066},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.7},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.7271},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.7139},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.7114},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.6446},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.6147},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.6137},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.6043},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.6086},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.6149},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.6111},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.6141},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.5613},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.5578},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4752},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4732},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4793},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4793},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4773},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4165},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4301},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4474},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4124},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4438},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4478},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4176},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.387},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3758},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.355},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3388},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3424},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3583},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.369},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3429},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3505},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3238},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3326},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3097},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.309},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3275},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3058},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2993},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2622},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2351},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2412},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2546},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2257},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2108},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2269},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2171},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2373},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2404},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2462},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2413},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2478},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2377},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2698},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2622},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2686},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2404},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2568},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2114},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2112},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1718},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1647},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1671},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1824},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1622},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1806},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1531},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1625},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.145},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1217},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1257},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1428},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1523},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1382},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1272},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0866},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0618},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0908},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2354},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2715},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2622},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2648},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2637},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2722},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2789},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.284},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.304},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3064},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.332},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3381},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3691},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3528},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3466},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3215},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3439},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3289},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3366},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3371},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3568},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3311},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3169},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3041},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.319},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.384},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4268},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4185},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4349},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4511},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4039},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4041},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3795},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.411},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3662},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3647},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4022},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3832},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3851},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3749},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3438},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3055},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3503},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.422},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3913},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4192},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3852},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3537},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3375},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3265},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2914},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3109},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2554},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2552},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2984},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2888},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3038},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.269},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2775},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3127},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3527},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3924},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4117},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.435},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3798},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3757},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3648},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3909},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3884},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3482},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3402},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3332},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3357},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3646},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.351},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3249},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3217},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3419},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.334},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3182},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3392},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3518},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3243},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3003},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3241},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3022},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3031},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3318},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3766},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3915},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3695},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3392},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3767},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.426},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4884},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4629},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4857},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4427},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4205},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.398},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4114},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3731},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3459},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3883},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3777},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3745},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.385},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3907},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3759},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3592},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.379},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3718},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3526},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2649},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2556},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2908},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3196},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2853},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3335},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3523},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.4629},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.3043},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1731},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1199},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0862},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0828},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0305},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0219},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0204},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0193},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0243},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0113},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0123},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0084},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":0.9916},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":0.9886},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0096},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0022},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0093},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":0.9999},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0357},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0107},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0161},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0175},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0337},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0466},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0448},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0602},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0598},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0702},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0672},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0498},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0466},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0525},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0419},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0451},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0419},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0547},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0497},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0342},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0891},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1399},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1388},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1093},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1174},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1081},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0908},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1163},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1225},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1523},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1486},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1566},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1664},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1985},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1863},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1981},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2229},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2233},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2159},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1543},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1587},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1581},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1654},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1786},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1922},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.172},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1721},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1478},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1714},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1406},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.176},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2095},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2072},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2242},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2307},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.2038},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1912},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1395},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1186},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1118},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1046},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1302},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1194},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1364},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1297},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1073},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1131},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1154},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1185},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1364},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1204},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.15},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1596},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1697},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1786},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1641},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1556},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1404},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1442},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1525},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1535},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1611},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1578},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1726},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1818},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1812},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1935},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.173},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1195},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.138},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.0975},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1021},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1264},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1477},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1472},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1017},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000007817,"lxr_nv_fc":1.1344}],"indexCandlestickList":[{"stockId":1000000931160,"date":"2026-04-09T16:00:00.000Z","cp":18439.82},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931160,"cp":18104.43},{"stockId":1000000931160,"date":"2026-04-07T16:00:00.000Z","cp":17918.7},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931160,"cp":16753.74},{"stockId":1000000931160,"date":"2026-04-02T16:00:00.000Z","cp":16721.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931160,"cp":16286.8},{"stockId":1000000931160,"date":"2026-03-31T16:00:00.000Z","cp":16580.46},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931160,"cp":16073.21},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931160,"cp":16325.95},{"stockId":1000000931160,"date":"2026-03-26T16:00:00.000Z","cp":16090.58},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931160,"cp":16145.36},{"stockId":1000000931160,"date":"2026-03-24T16:00:00.000Z","cp":16446.66},{"stockId":1000000931160,"date":"2026-03-23T16:00:00.000Z","cp":15842.16},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931160,"cp":15479.33},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931160,"cp":16222.99},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931160,"cp":15950.2},{"stockId":1000000931160,"date":"2026-03-17T16:00:00.000Z","cp":16123.7},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931160,"cp":15414.84},{"stockId":1000000931160,"date":"2026-03-15T16:00:00.000Z","cp":16259.58},{"stockId":1000000931160,"date":"2026-03-12T16:00:00.000Z","cp":16207.85},{"stockId":1000000931160,"date":"2026-03-11T16:00:00.000Z","cp":16367.07},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931160,"cp":16592.95},{"stockId":1000000931160,"date":"2026-03-09T16:00:00.000Z","cp":16550.97},{"stockId":1000000931160,"date":"2026-03-08T16:00:00.000Z","cp":15809.01},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931160,"cp":16292.69},{"stockId":1000000931160,"date":"2026-03-04T16:00:00.000Z","cp":16480.21},{"stockId":1000000931160,"date":"2026-03-03T16:00:00.000Z","cp":16048.16},{"stockId":1000000931160,"date":"2026-03-02T16:00:00.000Z","cp":16239.66},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931160,"cp":16790.74},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931160,"cp":16465.99},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931160,"cp":16713.89},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931160,"cp":16294.04},{"stockId":1000000931160,"date":"2026-02-23T16:00:00.000Z","cp":16223.05},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931160,"cp":15717.57},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931160,"cp":16078.35},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931160,"cp":15798.59},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931160,"cp":16147.12},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931160,"cp":16151.42},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931160,"cp":15301.24},{"stockId":1000000931160,"date":"2026-02-04T16:00:00.000Z","cp":15419.75},{"stockId":1000000931160,"date":"2026-02-03T16:00:00.000Z","cp":15813.22},{"stockId":1000000931160,"date":"2026-02-02T16:00:00.000Z","cp":16316.63},{"stockId":1000000931160,"date":"2026-02-01T16:00:00.000Z","cp":15855.94},{"stockId":1000000931160,"date":"2026-01-29T16:00:00.000Z","cp":16339.79},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931160,"cp":15842.38},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931160,"cp":16067.99},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931160,"cp":15988.67},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931160,"cp":15600.83},{"stockId":1000000931160,"date":"2026-01-22T16:00:00.000Z","cp":15761.53},{"stockId":1000000931160,"date":"2026-01-21T16:00:00.000Z","cp":15898.65},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931160,"cp":15493.03},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931160,"cp":15326.15},{"stockId":1000000931160,"date":"2026-01-18T16:00:00.000Z","cp":15829.89},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931160,"cp":16065.72},{"stockId":1000000931160,"date":"2026-01-14T16:00:00.000Z","cp":15993.12},{"stockId":1000000931160,"date":"2026-01-13T16:00:00.000Z","cp":15891.12},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931160,"cp":15621.72},{"stockId":1000000931160,"date":"2026-01-11T16:00:00.000Z","cp":16168.59},{"stockId":1000000931160,"date":"2026-01-08T16:00:00.000Z","cp":15757.17},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931160,"cp":15712.79},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931160,"cp":15842.41},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931160,"cp":15689.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931160,"cp":15742.68},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931160,"cp":15460.42},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931160,"cp":15630.74},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931160,"cp":15616.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931160,"cp":15586.79},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931160,"cp":15740.07},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931160,"cp":15712.31},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931160,"cp":15420.49},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931160,"cp":15431.18},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931160,"cp":14742.54},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931160,"cp":14646.83},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931160,"cp":14926.3},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931160,"cp":14141.45},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931160,"cp":14569.24},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931160,"cp":14939.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931160,"cp":14775.93},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931160,"cp":15342.05},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931160,"cp":15218.41},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931160,"cp":14749.24},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931160,"cp":13992.66},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931160,"cp":13847.59},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931160,"cp":13749.6181},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931160,"cp":13868.3926},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931160,"cp":13766.84},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931160,"cp":13403.5},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931160,"cp":13363.83},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931160,"cp":13318.77},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931160,"cp":12581.72},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931160,"cp":12149.27},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931160,"cp":12301.51},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931160,"cp":13017.62},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931160,"cp":12954.39},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931160,"cp":12814.67},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931160,"cp":12859.22},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931160,"cp":12726.35},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931160,"cp":13162.36},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931160,"cp":13234.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931160,"cp":13134.39},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931160,"cp":13555.08},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931160,"cp":13689.97},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931160,"cp":13855.77},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931160,"cp":13515.08},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931160,"cp":13548.23},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931160,"cp":13726.61},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931160,"cp":13595.65},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931160,"cp":14369.29},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931160,"cp":14874.33},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931160,"cp":14645.75},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931160,"cp":14593.59},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931160,"cp":13943.21},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931160,"cp":13161.03},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931160,"cp":13407.51},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931160,"cp":13520.84},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931160,"cp":12657.84},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931160,"cp":12218.82},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931160,"cp":12645.02},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931160,"cp":12529.86},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931160,"cp":12224.34},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931160,"cp":13054.8},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931160,"cp":13221.06},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931160,"cp":13532.68},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931160,"cp":13400.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931160,"cp":13699.75},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931160,"cp":13494.49},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931160,"cp":13930.61},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931160,"cp":13589.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931160,"cp":13682.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931160,"cp":13591.53},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931160,"cp":13422.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931160,"cp":13256.79},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931160,"cp":13062.08},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931160,"cp":12983.77},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931160,"cp":12908.89},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931160,"cp":13143.04},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931160,"cp":13403.55},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931160,"cp":12278.33},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931160,"cp":11750.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931160,"cp":11979.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931160,"cp":12608.5},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931160,"cp":11811.78},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931160,"cp":13029.57},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931160,"cp":12742.42},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931160,"cp":13555.21},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931160,"cp":12767.74},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931160,"cp":12678.53},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931160,"cp":11662.45},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931160,"cp":11393.98},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931160,"cp":11554.19},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931160,"cp":10902.2},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931160,"cp":10481.59},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931160,"cp":10591.23},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931160,"cp":10548.1},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931160,"cp":10152.1},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931160,"cp":9750.4},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931160,"cp":9648.29},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931160,"cp":9909.78},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931160,"cp":9284.67},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931160,"cp":8992.21},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931160,"cp":8817.58},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931160,"cp":8812.13},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931160,"cp":8824.17},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931160,"cp":8799.66},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931160,"cp":8648.26},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931160,"cp":8612.66},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931160,"cp":8753.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931160,"cp":8693.84},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931160,"cp":8679.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931160,"cp":8312.03},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931160,"cp":8150.75},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931160,"cp":8152.24},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931160,"cp":8101.88},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931160,"cp":8126.36},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931160,"cp":8159.07},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931160,"cp":8138.63},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931160,"cp":8155.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931160,"cp":7873.26},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931160,"cp":7858.24},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931160,"cp":7414.1},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931160,"cp":7403.51},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931160,"cp":7436.98},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931160,"cp":7437.65},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931160,"cp":7426.97},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931160,"cp":7103.71},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931160,"cp":7176.29},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931160,"cp":7269.79},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931160,"cp":7083.47},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931160,"cp":7251.19},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931160,"cp":7272.93},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931160,"cp":7111.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931160,"cp":6948.49},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931160,"cp":6890.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931160,"cp":6780.48},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931160,"cp":6694.14},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931160,"cp":6712.73},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931160,"cp":6799.71},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931160,"cp":6860.33},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931160,"cp":6718.66},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931160,"cp":6759.63},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931160,"cp":6616.62},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931160,"cp":6664.55},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931160,"cp":6544.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931160,"cp":6542.16},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931160,"cp":6640.15},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931160,"cp":6527.55},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931160,"cp":6491.91},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931160,"cp":6299.81},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931160,"cp":6155.71},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931160,"cp":6187.93},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931160,"cp":6266.48},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931160,"cp":6113.53},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931160,"cp":6036.2},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931160,"cp":6122.3},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931160,"cp":6071.09},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931160,"cp":6178.6795},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931160,"cp":6194.9882},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931160,"cp":6225.326},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931160,"cp":6199.4293},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931160,"cp":6233.323},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931160,"cp":6180.3092},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931160,"cp":6351.8241},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931160,"cp":6310.4404},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931160,"cp":6344.89},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931160,"cp":6193.67},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931160,"cp":6278.78},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931160,"cp":6038.43},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931160,"cp":6037.21},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931160,"cp":5827.58},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931160,"cp":5789.57},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931160,"cp":5802.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931160,"cp":5883.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931160,"cp":5775.63},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931160,"cp":5873.51},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931160,"cp":5725.3},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931160,"cp":5775.93},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931160,"cp":5682.93},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931160,"cp":5560.41},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931160,"cp":5581.27},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931160,"cp":5686.65},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931160,"cp":5738.49},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931160,"cp":5662.27},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931160,"cp":5603.55},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931160,"cp":5378.31},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931160,"cp":5245.47},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931160,"cp":5399.3},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931160,"cp":6204.76},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931160,"cp":6401.12},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931160,"cp":6348.21},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931160,"cp":6362.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931160,"cp":6356.91},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931160,"cp":6402.73},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931160,"cp":6439.48},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931160,"cp":6466.59},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931160,"cp":6576.05},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931160,"cp":6588.76},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931160,"cp":6727.87},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931160,"cp":6761.15},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931160,"cp":6927.32},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931160,"cp":6840.11},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931160,"cp":6806.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931160,"cp":6669.67},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931160,"cp":6791.09},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931160,"cp":6709.46},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931160,"cp":6752.42},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931160,"cp":6754.75},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931160,"cp":6861.88},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931160,"cp":6719.88},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931160,"cp":6643.67},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931160,"cp":6575.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931160,"cp":6659.78},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931160,"cp":7020.23},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931160,"cp":7252.88},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931160,"cp":7207.76},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931160,"cp":7296.87},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931160,"cp":7380.77},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931160,"cp":7125.49},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931160,"cp":7126.13},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931160,"cp":6991.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931160,"cp":7164.77},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931160,"cp":6922.75},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931160,"cp":6915.91},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931160,"cp":7118.13},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931160,"cp":7015.34},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931160,"cp":7024.19},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931160,"cp":6967.25},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931160,"cp":6790.34},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931160,"cp":6577.26},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931160,"cp":6819.3},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931160,"cp":7207.58},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931160,"cp":7042.42},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931160,"cp":7197.79},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931160,"cp":7016.67},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931160,"cp":6847.64},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931160,"cp":6760.32},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931160,"cp":6700.95},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931160,"cp":6509.24},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931160,"cp":6616.76},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931160,"cp":6312.68},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931160,"cp":6310.47},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931160,"cp":6550.3},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931160,"cp":6496.55},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931160,"cp":6580.62},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931160,"cp":6389},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931160,"cp":6434.61},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931160,"cp":6628.12},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931160,"cp":6849.14},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931160,"cp":7067.07},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931160,"cp":7173.39},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931160,"cp":7298.9},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931160,"cp":6999.7},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931160,"cp":6977.2},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931160,"cp":6919.24},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931160,"cp":7059.95},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931160,"cp":7047.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931160,"cp":6826.8733},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931160,"cp":6783.2344},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931160,"cp":6744.9957},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931160,"cp":6758.1156},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931160,"cp":6915.2335},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931160,"cp":6843.55},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931160,"cp":6702.06},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931160,"cp":6684.81},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931160,"cp":6794.46},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931160,"cp":6750.96},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931160,"cp":6665.74},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931160,"cp":6781.67},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931160,"cp":6851.6794},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931160,"cp":6700.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931160,"cp":6570.65},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931160,"cp":6700.65},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931160,"cp":6581.59},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931160,"cp":6587.04},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931160,"cp":6742.34},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931160,"cp":6987.85},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931160,"cp":7074.97},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931160,"cp":6954.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931160,"cp":6788.44},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931160,"cp":6997.16},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931160,"cp":7273.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931160,"cp":7617.3},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931160,"cp":7475.52},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931160,"cp":7596.98},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931160,"cp":7363.78},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931160,"cp":7242.79},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931160,"cp":7122.08},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931160,"cp":7194.56},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931160,"cp":6984.75},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931160,"cp":6835.22},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931160,"cp":7070.66},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931160,"cp":7011.83},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931160,"cp":6994.38},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931160,"cp":7054.26},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931160,"cp":7085.73},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931160,"cp":7005.01},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931160,"cp":6914.31},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931160,"cp":7022.44},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931160,"cp":6979.09},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931160,"cp":6872.54},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931160,"cp":6407.4},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931160,"cp":6360.21},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931160,"cp":6546.84},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931160,"cp":6705.28},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931160,"cp":6532.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931160,"cp":6785.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931160,"cp":6882.05},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931160,"cp":7504.02},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931160,"cp":6629.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931160,"cp":5906.26},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931160,"cp":5618.35},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931160,"cp":5443.76},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931160,"cp":5425.66},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931160,"cp":5145.91},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931160,"cp":5100.49},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931160,"cp":5093.31},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931160,"cp":5087.25},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931160,"cp":5113.22},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931160,"cp":5043.82},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931160,"cp":5049.52},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931160,"cp":5028.64},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931160,"cp":4937.71},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931160,"cp":4921.74},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931160,"cp":5034.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931160,"cp":4994.76},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931160,"cp":5033.12},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931160,"cp":4982.17},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931160,"cp":5174.67},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931160,"cp":5041.09},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931160,"cp":5069.92},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931160,"cp":5077.12},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931160,"cp":5163.84},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931160,"cp":5232.18},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931160,"cp":5222.73},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931160,"cp":5304.57},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931160,"cp":5302.88},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931160,"cp":5357.64},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931160,"cp":5341.78},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931160,"cp":5248.99},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931160,"cp":5248.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931160,"cp":5280.63},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931160,"cp":5223.25},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931160,"cp":5240.2},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931160,"cp":5222.43},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931160,"cp":5292.38},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931160,"cp":5265.09},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931160,"cp":5181.12},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931160,"cp":5480.38},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931160,"cp":5752.84},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931160,"cp":5746.73},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931160,"cp":5584.39},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931160,"cp":5629.02},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931160,"cp":5576.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931160,"cp":5479.54},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931160,"cp":5617.48},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931160,"cp":5652.02},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931160,"cp":5816.72},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931160,"cp":5796.29},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931160,"cp":5840.56},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931160,"cp":5895.5},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931160,"cp":6074.23},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931160,"cp":6009.26},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931160,"cp":6094.61},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931160,"cp":6230.9},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931160,"cp":6233.82},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931160,"cp":6193.5},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931160,"cp":5859.66},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931160,"cp":5882.95},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931160,"cp":5881.17},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931160,"cp":5921.23},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931160,"cp":5996.28},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931160,"cp":6072.29},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931160,"cp":5960.49},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931160,"cp":5826.2},{"stockId":1000000931160,"date":"2024-06-25T16:00:00.000Z","cp":5957.61},{"stockId":1000000931160,"date":"2024-06-24T16:00:00.000Z","cp":5791.43},{"stockId":1000000931160,"date":"2024-06-23T16:00:00.000Z","cp":5981.33},{"stockId":1000000931160,"date":"2024-06-20T16:00:00.000Z","cp":6166.52},{"stockId":1000000931160,"date":"2024-06-19T16:00:00.000Z","cp":6154.75},{"stockId":1000000931160,"date":"2024-06-18T16:00:00.000Z","cp":6242.45},{"stockId":1000000931160,"date":"2024-06-17T16:00:00.000Z","cp":6278.44},{"stockId":1000000931160,"date":"2024-06-16T16:00:00.000Z","cp":6135.06},{"stockId":1000000931160,"date":"2024-06-13T16:00:00.000Z","cp":6067.54},{"stockId":1000000931160,"date":"2024-06-12T16:00:00.000Z","cp":5791.91},{"stockId":1000000931160,"date":"2024-06-11T16:00:00.000Z","cp":5681.43},{"stockId":1000000931160,"date":"2024-06-10T16:00:00.000Z","cp":5645.88},{"stockId":1000000931160,"date":"2024-06-06T16:00:00.000Z","cp":5606.72},{"stockId":1000000931160,"date":"2024-06-05T16:00:00.000Z","cp":5751.08},{"stockId":1000000931160,"date":"2024-06-04T16:00:00.000Z","cp":5701.37},{"stockId":1000000931160,"date":"2024-06-03T16:00:00.000Z","cp":5792.73},{"stockId":1000000931160,"date":"2024-06-02T16:00:00.000Z","cp":5761},{"stockId":1000000931160,"date":"2024-05-30T16:00:00.000Z","cp":5641.6},{"stockId":1000000931160,"date":"2024-05-29T16:00:00.000Z","cp":5676.21},{"stockId":1000000931160,"date":"2024-05-28T16:00:00.000Z","cp":5690.97},{"stockId":1000000931160,"date":"2024-05-27T16:00:00.000Z","cp":5708.84},{"stockId":1000000931160,"date":"2024-05-26T16:00:00.000Z","cp":5808.24},{"stockId":1000000931160,"date":"2024-05-23T16:00:00.000Z","cp":5721.58},{"stockId":1000000931160,"date":"2024-05-22T16:00:00.000Z","cp":5886.16},{"stockId":1000000931160,"date":"2024-05-21T16:00:00.000Z","cp":5939.52},{"stockId":1000000931160,"date":"2024-05-20T16:00:00.000Z","cp":5995.55},{"stockId":1000000931160,"date":"2024-05-19T16:00:00.000Z","cp":6045.52},{"stockId":1000000931160,"date":"2024-05-16T16:00:00.000Z","cp":5964.99},{"stockId":1000000931160,"date":"2024-05-15T16:00:00.000Z","cp":5917.32},{"stockId":1000000931160,"date":"2024-05-14T16:00:00.000Z","cp":5833.28},{"stockId":1000000931160,"date":"2024-05-13T16:00:00.000Z","cp":5854.36},{"stockId":1000000931160,"date":"2024-05-12T16:00:00.000Z","cp":5901.73},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931160,"cp":5908.18},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931160,"cp":5951.36},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931160,"cp":5933.97},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931160,"cp":6016.49},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931160,"cp":6068.68},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931160,"cp":6064.74},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931160,"cp":6134.69},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931160,"cp":6023.48},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931160,"cp":5722.11},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931160,"cp":5826.46},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931160,"cp":5597.85},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931160,"cp":5623.85},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931160,"cp":5757.68},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931160,"cp":5873.56},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000931160,"cp":5870.9},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000931160,"cp":5623.32},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000931160,"cp":5799.85}],"bondIndexCandlestickList":[],"index":{"_id":1000000931160,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931160","tickerId":931160,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"通信设备","csiCode":"931160","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:34:40.177Z","followedNum":1187,"description":"中证全指通信设备指数从中证全指指数中选取业务涉及通信设备领域的上市公司证券作为指数样本，以反映该主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931160_Index_Methodology_cn.pdf","oldStockCodes":["H30185"],"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931160factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指通信设备指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721160,"memoNum":26,"constituentsMarkets":["a"],"pinyin":"txsb","hotSpots":[""]}}