window.pageData = {"fund":{"_id":3000000007873,"stockCode":"007873","stockType":"fund","areaCode":"cn","followedNum":109,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-08-25T16:00:00.000Z","setUpScale":135974000,"market":"a","tickerId":7873,"custody":"中国工商银行股份有限公司","name":"华宝中证科技龙头交易型开放式指数证券投资基金发起式联接基金","shortName":"华宝科技ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-08-29T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝科技ETF联接","memoNum":1,"pinyin":"hbzzkjltjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931087,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931087","tickerId":931087,"name":"科技龙头","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"胡一江","stockType":"fund_manager","stockCode":"j101020106","exchange":"fm","tickerId":82510251250}],"targetFunds":[{"shortName":"华宝中证科技龙头ETF(515000)","stockType":"fund","stockCode":"515000","exchange":"sh","tickerId":515000}],"hotMetrics":{"fss":{"stockId":3000000007873,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0008,"f_ins_h_s_r_c_hy":0.00009999999999999994,"f_ins_h_s_r_c_1y":0.00030000000000000003,"f_ind_h_s_r":0.9992,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":-0.000300000000000078,"f_h_a":42493,"f_h_s_a":7159,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007873,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.11250898634076203,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.10952298949543654,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.07107757107757108,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.09652868015593094,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.09206829479144153,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.10688970796711086,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.08597285067873303,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.20045428733674048,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.405024613817688},"fp":{"stockId":3000000007873,"type":"fp","f_p_r_fys":0.26738030135551805,"f_p_r_m1":0.16834709857342012,"f_p_r_m3":0.22325790330731676,"f_p_r_m6":0.3440893385982233,"f_p_r_y1":0.9364444444444444,"f_p_r_y3":0.9725642883013363,"f_cagr_p_r_fs":0.12307453759511877,"f_p_r_d1":-0.006079273729431844,"f_p_r_y2":1.2486581337737386,"f_cagr_p_r_fs_sic":4,"f_cagr_p_r_fs_sirp":0.3333333333333333,"f_p_r_fys_sic":4,"f_p_r_fys_sirp":0.6666666666666666,"f_p_r_m1_sic":4,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3_sic":4,"f_p_r_m3_sirp":0.6666666666666666,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_y1_sic":4,"f_p_r_y1_sirp":0.6666666666666666,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":0.6666666666666666,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":0.3333333333333333,"f_p_r_y5":0.45787325168974813,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000007873,"type":"ff","f_m_f":94222,"f_m_f_r":0.005,"f_c_f":18844,"f_c_f_r":0.001,"f_m_a_c_f":113066,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000007873,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":2.1785,"f_nv_cr":-0.009637677865163452},"f_as":{"stockId":3000000007873,"type":"f_as","f_tas":307829407.9785,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007874,"stockCode":"007874","stockType":"fund","areaCode":"cn","followedNum":77,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-08-25T16:00:00.000Z","setUpScale":135974000,"market":"a","tickerId":7874,"custody":"中国工商银行股份有限公司","name":"华宝中证科技龙头交易型开放式指数证券投资基金发起式联接基金","shortName":"华宝科技ETF联接C","fundSecondLevel":"company","__csrcFundId":6497,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-05-15T17:10:40.671Z","inceptionDate":"2019-08-29T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050220000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbzzkjltjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000931087}]},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":2.1785},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":2.1997},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":2.2463},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":2.1842},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":2.1615},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":2.0796},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":2.103},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":2.0628},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":2.0016},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.9838},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.9754},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.993},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.9583},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.979},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.995},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.9421},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.9525},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.9365},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.9031},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8646},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8843},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8437},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8362},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7864},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7887},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6837},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6731},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6702},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7125},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6557},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6944},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6977},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6977},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7358},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7017},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6738},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7451},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7452},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7732},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7167},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7558},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7334},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7378},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7587},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7685},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7219},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7537},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7598},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7268},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7443},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8087},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8194},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8485},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8255},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8112},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7809},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7926},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7734},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8007},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7937},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7394},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7551},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7731},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8089},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7894},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8482},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.827},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8629},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8521},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8281},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8427},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8695},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8498},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8072},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8424},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8559},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8429},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8217},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7988},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8241},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7955},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7944},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8086},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7965},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7778},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7189},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7394},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7329},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7352},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7435},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7497},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7329},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7284},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6792},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6728},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7013},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6409},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6735},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7074},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.691},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.727},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7277},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7065},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6658},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6575},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6401},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6524},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6645},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6356},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6311},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6378},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.593},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.5644},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.5546},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.616},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6247},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6283},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6216},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6208},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6703},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6546},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6567},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6886},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7007},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7275},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6817},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.69},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7067},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7124},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7712},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8175},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8061},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.8132},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7584},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6891},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.699},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7105},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6519},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6288},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6828},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6827},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6459},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7271},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7361},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.811},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7811},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.769},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.744},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7869},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7555},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.726},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7316},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6945},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.7009},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6863},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6771},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6568},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6603},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6657},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.5745},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.5384},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.5783},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.5939},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.5244},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6304},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6301},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6832},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6288},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.6312},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.545},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.5449},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.5611},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.514},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.4398},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.4345},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.4139},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.4258},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3969},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3791},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3895},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3434},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3256},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.311},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3222},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3305},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3249},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3199},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3167},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3353},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3469},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3534},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.3219},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2989},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2909},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2779},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2748},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2793},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2777},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2731},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.246},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2526},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.221},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2234},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2125},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2116},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2138},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1872},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2005},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.197},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1826},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1991},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1994},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1844},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1763},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1776},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1561},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1438},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1399},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1477},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1521},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1432},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1522},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1416},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1482},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1468},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1468},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1559},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1486},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1482},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1283},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.114},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1092},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1187},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.101},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0995},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1091},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1078},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1191},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1237},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1267},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1212},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1245},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.125},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1462},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1366},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1394},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1268},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1428},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.134},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1366},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1151},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1013},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0971},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1034},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0982},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1111},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.105},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1102},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0964},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0965},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0968},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0967},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1059},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1025},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0845},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0662},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0406},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0473},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1427},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1604},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1594},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1571},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1618},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.171},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1642},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1649},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.179},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1717},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2146},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2281},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2186},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.222},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1958},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2184},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2174},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2262},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2337},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2471},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2108},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.206},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1936},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2053},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2566},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2722},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.26},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2803},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2864},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2419},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.242},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2184},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2416},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2222},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2075},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.234},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2117},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2179},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2108},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1945},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.165},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1442},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.17},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1541},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1681},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1614},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1456},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1372},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.125},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1295},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1414},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0954},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.098},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1179},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1096},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1176},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0897},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0932},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1133},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1571},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1929},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.197},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2088},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1871},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1818},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.169},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1813},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1711},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1463},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1339},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1306},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1427},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1676},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.163},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1621},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1574},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1655},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1478},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1456},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1536},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1722},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1633},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1369},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1498},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1212},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1281},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1408},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.179},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1785},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1671},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1443},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1737},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2091},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2498},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2433},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2575},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2082},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2038},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1688},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1718},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1254},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1009},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1212},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1095},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1202},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1261},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1305},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1228},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1301},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1426},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1456},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1304},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0592},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0558},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.08},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1018},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0764},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.1296},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.16},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.2086},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":1.0899},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.982},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9191},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8862},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8804},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8493},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8523},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8574},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8531},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8529},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8545},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.862},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8604},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8508},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8549},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8716},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8664},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8722},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.863},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8857},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.864},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8581},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8588},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8695},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8765},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8774},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8867},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.889},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8973},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8997},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8968},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8922},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.901},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8983},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.8978},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9005},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9008},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9076},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9011},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9268},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9431},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9466},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9175},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9218},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9306},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9242},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9309},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.941},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9708},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9687},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9602},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9607},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9682},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9539},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9613},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9613},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9492},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9433},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9188},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9289},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9245},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9324},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9322},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9447},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9455},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9455},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.944},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9574},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9351},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9563},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9713},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9706},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9819},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9918},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.988},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.983},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9738},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9714},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9694},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9587},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9706},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9721},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9704},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9617},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9483},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9536},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9478},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9504},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9587},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9472},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9675},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9789},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9759},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007873,"lxr_nv_fc":0.9783}],"indexCandlestickList":[{"stockId":1000000931087,"date":"2026-05-14T16:00:00.000Z","cp":6775.27},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931087,"cp":6845.33},{"stockId":1000000931087,"date":"2026-05-12T16:00:00.000Z","cp":6998.45},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931087,"cp":6791.14},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931087,"cp":6714.98},{"stockId":1000000931087,"date":"2026-05-07T16:00:00.000Z","cp":6444.41},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931087,"cp":6520.1},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931087,"cp":6386.48},{"stockId":1000000931087,"date":"2026-04-29T16:00:00.000Z","cp":6186.2},{"stockId":1000000931087,"date":"2026-04-28T16:00:00.000Z","cp":6129.09},{"stockId":1000000931087,"date":"2026-04-27T16:00:00.000Z","cp":6101.06},{"stockId":1000000931087,"date":"2026-04-26T16:00:00.000Z","cp":6158.81},{"stockId":1000000931087,"date":"2026-04-23T16:00:00.000Z","cp":6045.69},{"stockId":1000000931087,"date":"2026-04-22T16:00:00.000Z","cp":6117.3},{"stockId":1000000931087,"date":"2026-04-21T16:00:00.000Z","cp":6169.45},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931087,"cp":5993.76},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931087,"cp":6032.8},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931087,"cp":5978.77},{"stockId":1000000931087,"date":"2026-04-15T16:00:00.000Z","cp":5868.73},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931087,"cp":5742.93},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931087,"cp":5809.85},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931087,"cp":5676.75},{"stockId":1000000931087,"date":"2026-04-09T16:00:00.000Z","cp":5650.7},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931087,"cp":5488.69},{"stockId":1000000931087,"date":"2026-04-07T16:00:00.000Z","cp":5495.44},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931087,"cp":5151.8},{"stockId":1000000931087,"date":"2026-04-02T16:00:00.000Z","cp":5116.89},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931087,"cp":5107.75},{"stockId":1000000931087,"date":"2026-03-31T16:00:00.000Z","cp":5245.38},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931087,"cp":5059.8},{"stockId":1000000931087,"date":"2026-03-29T16:00:00.000Z","cp":5186.38},{"stockId":1000000931087,"date":"2026-03-26T16:00:00.000Z","cp":5196.95},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931087,"cp":5197.03},{"stockId":1000000931087,"date":"2026-03-24T16:00:00.000Z","cp":5321.4},{"stockId":1000000931087,"date":"2026-03-23T16:00:00.000Z","cp":5209.61},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931087,"cp":5119.44},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931087,"cp":5351.4},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931087,"cp":5352.51},{"stockId":1000000931087,"date":"2026-03-17T16:00:00.000Z","cp":5443.24},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931087,"cp":5258.07},{"stockId":1000000931087,"date":"2026-03-15T16:00:00.000Z","cp":5386.33},{"stockId":1000000931087,"date":"2026-03-12T16:00:00.000Z","cp":5312.98},{"stockId":1000000931087,"date":"2026-03-11T16:00:00.000Z","cp":5326.95},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931087,"cp":5394.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931087,"cp":5426.3},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931087,"cp":5273.47},{"stockId":1000000931087,"date":"2026-03-05T16:00:00.000Z","cp":5377.04},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931087,"cp":5396.49},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931087,"cp":5288.84},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931087,"cp":5345.78},{"stockId":1000000931087,"date":"2026-03-01T16:00:00.000Z","cp":5556.38},{"stockId":1000000931087,"date":"2026-02-26T16:00:00.000Z","cp":5591.82},{"stockId":1000000931087,"date":"2026-02-25T16:00:00.000Z","cp":5685.75},{"stockId":1000000931087,"date":"2026-02-24T16:00:00.000Z","cp":5611.37},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931087,"cp":5565.2},{"stockId":1000000931087,"date":"2026-02-12T16:00:00.000Z","cp":5464.68},{"stockId":1000000931087,"date":"2026-02-11T16:00:00.000Z","cp":5502.87},{"stockId":1000000931087,"date":"2026-02-10T16:00:00.000Z","cp":5439.46},{"stockId":1000000931087,"date":"2026-02-09T16:00:00.000Z","cp":5528.7},{"stockId":1000000931087,"date":"2026-02-08T16:00:00.000Z","cp":5507.52},{"stockId":1000000931087,"date":"2026-02-05T16:00:00.000Z","cp":5329.11},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931087,"cp":5380.57},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931087,"cp":5439.17},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931087,"cp":5555.67},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931087,"cp":5491.45},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931087,"cp":5683.32},{"stockId":1000000931087,"date":"2026-01-28T16:00:00.000Z","cp":5613.64},{"stockId":1000000931087,"date":"2026-01-27T16:00:00.000Z","cp":5731.17},{"stockId":1000000931087,"date":"2026-01-26T16:00:00.000Z","cp":5695.85},{"stockId":1000000931087,"date":"2026-01-25T16:00:00.000Z","cp":5616.59},{"stockId":1000000931087,"date":"2026-01-22T16:00:00.000Z","cp":5664.03},{"stockId":1000000931087,"date":"2026-01-21T16:00:00.000Z","cp":5752.09},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931087,"cp":5686.78},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931087,"cp":5546.98},{"stockId":1000000931087,"date":"2026-01-18T16:00:00.000Z","cp":5662.35},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931087,"cp":5705.89},{"stockId":1000000931087,"date":"2026-01-14T16:00:00.000Z","cp":5662.83},{"stockId":1000000931087,"date":"2026-01-13T16:00:00.000Z","cp":5593.06},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931087,"cp":5517.58},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931087,"cp":5600.78},{"stockId":1000000931087,"date":"2026-01-08T16:00:00.000Z","cp":5505.91},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931087,"cp":5502.06},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931087,"cp":5548.96},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931087,"cp":5510.07},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931087,"cp":5448.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931087,"cp":5256.37},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931087,"cp":5322.83},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931087,"cp":5302.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931087,"cp":5309.65},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931087,"cp":5336.16},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931087,"cp":5356.08},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931087,"cp":5300.45},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931087,"cp":5285.34},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931087,"cp":5123.99},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931087,"cp":5102.38},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931087,"cp":5195.11},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931087,"cp":5001.89},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931087,"cp":5108.47},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931087,"cp":5218.33},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931087,"cp":5161.37},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931087,"cp":5281.87},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931087,"cp":5283.84},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931087,"cp":5215.09},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931087,"cp":5082.06},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931087,"cp":5063.7},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931087,"cp":5006.7766},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931087,"cp":5047.4587},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931087,"cp":5086.7},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931087,"cp":4992.24},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931087,"cp":4977.39},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931087,"cp":4998.76},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931087,"cp":4852.96},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931087,"cp":4759.69},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931087,"cp":4728.38},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931087,"cp":4927.59},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931087,"cp":4956},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931087,"cp":4967.48},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931087,"cp":4946.06},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931087,"cp":4943.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931087,"cp":5104.14},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931087,"cp":5052.8},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931087,"cp":5060.01},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931087,"cp":5164.17},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931087,"cp":5203.3},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931087,"cp":5291.11},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931087,"cp":5141.38},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931087,"cp":5168.34},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931087,"cp":5222.95},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931087,"cp":5241.57},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931087,"cp":5434.83},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931087,"cp":5586.68},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931087,"cp":5549.31},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931087,"cp":5572.48},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931087,"cp":5393.32},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931087,"cp":5166.49},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931087,"cp":5198.98},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931087,"cp":5236.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931087,"cp":5045.62},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931087,"cp":4970.08},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931087,"cp":5146.05},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931087,"cp":5145.92},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931087,"cp":5025.43},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931087,"cp":5292.23},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931087,"cp":5322.21},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931087,"cp":5568.09},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931087,"cp":5469.77},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931087,"cp":5430.45},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931087,"cp":5348.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931087,"cp":5489.59},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931087,"cp":5387.79},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931087,"cp":5290.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931087,"cp":5308.34},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931087,"cp":5186.46},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931087,"cp":5207.45},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931087,"cp":5159.78},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931087,"cp":5129.25},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931087,"cp":5062.67},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931087,"cp":5073.85},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931087,"cp":5090.99},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931087,"cp":4796.53},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931087,"cp":4679.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931087,"cp":4807.66},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931087,"cp":4857.71},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931087,"cp":4631.23},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931087,"cp":4976.41},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931087,"cp":4975.64},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931087,"cp":5147.16},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931087,"cp":4969.64},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931087,"cp":4976.24},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931087,"cp":4696.06},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931087,"cp":4695.92},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931087,"cp":4748.34},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931087,"cp":4595.89},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931087,"cp":4355.44},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931087,"cp":4338.26},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931087,"cp":4271.64},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931087,"cp":4310.13},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931087,"cp":4216.14},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931087,"cp":4158.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931087,"cp":4192.47},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931087,"cp":4043.31},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931087,"cp":3985.91},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931087,"cp":3938.6},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931087,"cp":3974.6},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931087,"cp":4001.15},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931087,"cp":3983.12},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931087,"cp":3967.03},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931087,"cp":3956.36},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931087,"cp":4016.56},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931087,"cp":4053.96},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931087,"cp":4074.9},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931087,"cp":3973.16},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931087,"cp":3898.96},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931087,"cp":3873.38},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931087,"cp":3831.63},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931087,"cp":3822.04},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931087,"cp":3836.41},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931087,"cp":3830.84},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931087,"cp":3817.07},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931087,"cp":3730.08},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931087,"cp":3751.26},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931087,"cp":3649.94},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931087,"cp":3657.28},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931087,"cp":3622.54},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931087,"cp":3619.96},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931087,"cp":3626.82},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931087,"cp":3541.75},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931087,"cp":3584},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931087,"cp":3573.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931087,"cp":3528.55},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931087,"cp":3581.3},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931087,"cp":3582.34},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931087,"cp":3534.23},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931087,"cp":3508.21},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931087,"cp":3512.52},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931087,"cp":3446.5},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931087,"cp":3406.93},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931087,"cp":3394.48},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931087,"cp":3419.79},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931087,"cp":3434.17},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931087,"cp":3406.67},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931087,"cp":3435.19},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931087,"cp":3400.97},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931087,"cp":3426.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931087,"cp":3423.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931087,"cp":3423.94},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931087,"cp":3452.92},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931087,"cp":3429.24},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931087,"cp":3428.7},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931087,"cp":3364.89},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931087,"cp":3319.56},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931087,"cp":3303.93},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931087,"cp":3335.47},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931087,"cp":3280.53},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931087,"cp":3276.01},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931087,"cp":3306.78},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931087,"cp":3302.33},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931087,"cp":3340.5242},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931087,"cp":3355.2641},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931087,"cp":3364.8361},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931087,"cp":3350.6458},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931087,"cp":3360.8595},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931087,"cp":3362.7417},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931087,"cp":3430.5808},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931087,"cp":3400.7009},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931087,"cp":3409.31},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931087,"cp":3368.76},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931087,"cp":3420.19},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931087,"cp":3391.76},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931087,"cp":3400.15},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931087,"cp":3330.64},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931087,"cp":3287.85},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931087,"cp":3274.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931087,"cp":3294.37},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931087,"cp":3277.37},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931087,"cp":3318.72},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931087,"cp":3299.2},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931087,"cp":3315.63},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931087,"cp":3271.01},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931087,"cp":3271.25},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931087,"cp":3272.55},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931087,"cp":3274.48},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931087,"cp":3303.95},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931087,"cp":3293.08},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931087,"cp":3235.45},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931087,"cp":3177.15},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931087,"cp":3095.09},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931087,"cp":3116.66},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931087,"cp":3425.54},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931087,"cp":3482.58},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931087,"cp":3479.55},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931087,"cp":3472.11},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931087,"cp":3487.18},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931087,"cp":3517.39},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931087,"cp":3495.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931087,"cp":3497.41},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931087,"cp":3543.46},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931087,"cp":3519.16},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931087,"cp":3611.57},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931087,"cp":3658.74},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931087,"cp":3702.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931087,"cp":3671.87},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931087,"cp":3682.8},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931087,"cp":3597.38},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931087,"cp":3670.49},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931087,"cp":3667.25},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931087,"cp":3695.59},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931087,"cp":3719.92},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931087,"cp":3763.22},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931087,"cp":3645.18},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931087,"cp":3629.77},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931087,"cp":3589.68},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931087,"cp":3627.06},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931087,"cp":3793.24},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931087,"cp":3843.36},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931087,"cp":3803.94},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931087,"cp":3869.56},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931087,"cp":3888.93},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931087,"cp":3744.98},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931087,"cp":3745.49},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931087,"cp":3669.32},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931087,"cp":3744.06},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931087,"cp":3681.47},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931087,"cp":3634.07},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931087,"cp":3718.89},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931087,"cp":3647.23},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931087,"cp":3667.04},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931087,"cp":3643.68},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931087,"cp":3590.77},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931087,"cp":3496.09},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931087,"cp":3427.29},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931087,"cp":3510.35},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931087,"cp":3458.59},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931087,"cp":3503.56},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931087,"cp":3482.25},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931087,"cp":3431.31},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931087,"cp":3404.12},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931087,"cp":3364.81},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931087,"cp":3379.23},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931087,"cp":3417.45},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931087,"cp":3268.37},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931087,"cp":3276.78},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931087,"cp":3341.5},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931087,"cp":3314.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931087,"cp":3340.53},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931087,"cp":3250.13},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931087,"cp":3261.02},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931087,"cp":3326.58},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931087,"cp":3468.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931087,"cp":3584.24},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931087,"cp":3597.59},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931087,"cp":3635.74},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931087,"cp":3565.64},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931087,"cp":3548.27},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931087,"cp":3507.18},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931087,"cp":3546.63},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931087,"cp":3514.03},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931087,"cp":3433.8594},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931087,"cp":3393.8564},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931087,"cp":3383.2822},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931087,"cp":3421.9855},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931087,"cp":3505.9069},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931087,"cp":3489.14},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931087,"cp":3486.72},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931087,"cp":3471.36},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931087,"cp":3497.84},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931087,"cp":3440.36},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931087,"cp":3433.38},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931087,"cp":3459.38},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931087,"cp":3519.8091},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931087,"cp":3490.87},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931087,"cp":3404.7},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931087,"cp":3446.51},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931087,"cp":3353.94},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931087,"cp":3376.39},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931087,"cp":3417.24},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931087,"cp":3541.29},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931087,"cp":3540.6},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931087,"cp":3503.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931087,"cp":3430.12},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931087,"cp":3524.87},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931087,"cp":3639.65},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931087,"cp":3771.76},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931087,"cp":3750.84},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931087,"cp":3796.59},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931087,"cp":3637.33},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931087,"cp":3623.52},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931087,"cp":3511.77},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931087,"cp":3521.4},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931087,"cp":3371.42},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931087,"cp":3291.81},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931087,"cp":3357.09},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931087,"cp":3318.91},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931087,"cp":3353.46},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931087,"cp":3372.9},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931087,"cp":3387.47},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931087,"cp":3362.35},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931087,"cp":3386.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931087,"cp":3426.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931087,"cp":3435.99},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931087,"cp":3386.46},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931087,"cp":3155.8},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931087,"cp":3145.25},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931087,"cp":3224.49},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931087,"cp":3295.99},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931087,"cp":3213.31},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931087,"cp":3386.47},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931087,"cp":3486.95},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931087,"cp":3648.2},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931087,"cp":3260.5},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931087,"cp":2913.13},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931087,"cp":2712.9},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931087,"cp":2608.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931087,"cp":2589.98},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931087,"cp":2490.52},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931087,"cp":2500.09},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931087,"cp":2516.73},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931087,"cp":2503.04},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931087,"cp":2502.21},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931087,"cp":2507.01},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931087,"cp":2531.11},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931087,"cp":2526.16},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931087,"cp":2495.29},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931087,"cp":2511.71},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931087,"cp":2564.9},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931087,"cp":2548.26},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931087,"cp":2566.75},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931087,"cp":2537.45},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931087,"cp":2609.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931087,"cp":2540.13},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931087,"cp":2521.27},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931087,"cp":2523.8},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931087,"cp":2557.58},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931087,"cp":2579.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931087,"cp":2582.87},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931087,"cp":2612.69},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931087,"cp":2619.91},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931087,"cp":2646.21},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931087,"cp":2653.6},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931087,"cp":2644.48},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931087,"cp":2629.94},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931087,"cp":2657.8},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931087,"cp":2649.44},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931087,"cp":2647.7},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931087,"cp":2656.33},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931087,"cp":2657.24},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931087,"cp":2678.75},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931087,"cp":2658.55},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931087,"cp":2741.26},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931087,"cp":2793.73},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931087,"cp":2804.88},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931087,"cp":2711.32},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931087,"cp":2725.28},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931087,"cp":2753.26},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931087,"cp":2732.86},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931087,"cp":2754.2},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931087,"cp":2786.77},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931087,"cp":2881.89},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931087,"cp":2875.3},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931087,"cp":2847.77},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931087,"cp":2849.31},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931087,"cp":2873.29},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931087,"cp":2827.84},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931087,"cp":2853.88},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931087,"cp":2855.22},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931087,"cp":2816.67},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931087,"cp":2797.88},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931087,"cp":2719.94},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931087,"cp":2752.37},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931087,"cp":2738.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931087,"cp":2763.93},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931087,"cp":2763.31},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931087,"cp":2803.66},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931087,"cp":2806.06},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931087,"cp":2801.29},{"stockId":1000000931087,"date":"2024-06-25T16:00:00.000Z","cp":2844.47},{"stockId":1000000931087,"date":"2024-06-24T16:00:00.000Z","cp":2774.17},{"stockId":1000000931087,"date":"2024-06-23T16:00:00.000Z","cp":2841.92},{"stockId":1000000931087,"date":"2024-06-20T16:00:00.000Z","cp":2890.24},{"stockId":1000000931087,"date":"2024-06-19T16:00:00.000Z","cp":2888.01},{"stockId":1000000931087,"date":"2024-06-18T16:00:00.000Z","cp":2924.46},{"stockId":1000000931087,"date":"2024-06-17T16:00:00.000Z","cp":2955.97},{"stockId":1000000931087,"date":"2024-06-16T16:00:00.000Z","cp":2943.85},{"stockId":1000000931087,"date":"2024-06-13T16:00:00.000Z","cp":2927.75},{"stockId":1000000931087,"date":"2024-06-12T16:00:00.000Z","cp":2895.55},{"stockId":1000000931087,"date":"2024-06-11T16:00:00.000Z","cp":2888.08},{"stockId":1000000931087,"date":"2024-06-10T16:00:00.000Z","cp":2882.66},{"stockId":1000000931087,"date":"2024-06-06T16:00:00.000Z","cp":2848.72},{"stockId":1000000931087,"date":"2024-06-05T16:00:00.000Z","cp":2888.48},{"stockId":1000000931087,"date":"2024-06-04T16:00:00.000Z","cp":2895.18},{"stockId":1000000931087,"date":"2024-06-03T16:00:00.000Z","cp":2889.7},{"stockId":1000000931087,"date":"2024-06-02T16:00:00.000Z","cp":2863.7},{"stockId":1000000931087,"date":"2024-05-30T16:00:00.000Z","cp":2820.44},{"stockId":1000000931087,"date":"2024-05-29T16:00:00.000Z","cp":2837.87},{"stockId":1000000931087,"date":"2024-05-28T16:00:00.000Z","cp":2819.35},{"stockId":1000000931087,"date":"2024-05-27T16:00:00.000Z","cp":2827.6},{"stockId":1000000931087,"date":"2024-05-26T16:00:00.000Z","cp":2855.79},{"stockId":1000000931087,"date":"2024-05-23T16:00:00.000Z","cp":2818.85},{"stockId":1000000931087,"date":"2024-05-22T16:00:00.000Z","cp":2884.97},{"stockId":1000000931087,"date":"2024-05-21T16:00:00.000Z","cp":2921.68},{"stockId":1000000931087,"date":"2024-05-20T16:00:00.000Z","cp":2912.94},{"stockId":1000000931087,"date":"2024-05-19T16:00:00.000Z","cp":2920.39}],"bondIndexCandlestickList":[],"index":{"_id":1000000931087,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931087","tickerId":931087,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"科技龙头","csiCode":"931087","series":"thematic","launchDate":"2019-03-19T16:00:00.000Z","lastUpdated":"2024-12-25T07:32:42.254Z","followedNum":2080,"description":"中证科技龙头指数从电子、计算机、通信、生物科技等科技领域中选取规模大、市占率高、成长能力强、研发投入高的50只上市公司证券作为指数样本，以反映科技领域内龙头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/20231208180413-931087_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931087factsheet.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证科技龙头指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721087,"memoNum":22,"constituentsMarkets":["a"],"pinyin":"kjlt","hotSpots":[""]}}