window.pageData = {"fund":{"_id":3000000008749,"stockCode":"008749","name":"富国中证科技50策略交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8749,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"富国中证科技50策略ETF联接A","followedNum":37,"inceptionDate":"2020-02-19T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证科技50策略ETF联接","setUpDate":"2020-02-19T16:00:00.000Z","setUpAssetScale":979057428.85,"setUpShares":979057428.85,"pinyin":"fgzzkj50cljyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931186,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931186","tickerId":931186,"name":"中证科技","rebalancingFrequency":"semi-annually"},"managers":[{"name":"王乐乐","stockType":"fund_manager","stockCode":"db20087030","exchange":"fm","tickerId":231212153210}],"targetFunds":[{"shortName":"富国中证科技50策略ETF(515750)","stockType":"fund","stockCode":"515750","exchange":"sh","tickerId":515750}],"hotMetrics":{"fss":{"stockId":3000000008749,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0012,"f_ins_h_s_r_c_hy":0.0004999999999999998,"f_ins_h_s_r_c_1y":-0.0092,"f_ind_h_s_r":0.9987999999999999,"f_ind_h_s_r_c_hy":-0.000500000000000167,"f_ind_h_s_r_c_1y":0.009199999999999986,"f_h_a":24971,"f_h_s_a":6446,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008749,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5435759209344115,"f_p_r_m1_ssc":5793,"f_p_r_m1_ssrp":0.3648135359116022,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.4599894011658718,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.6411260253542133,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.4132841328413284,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.27646219686162626,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.3262460787730917,"f_p_r_y5_ssc":1750,"f_p_r_y5_ssrp":0.30131503716409375,"f_cagr_p_r_fs_ssc":5857,"f_cagr_p_r_fs_ssrp":0.6326844262295082},"fp":{"stockId":3000000008749,"type":"fp","f_p_r_fys":0.07708591868019554,"f_p_r_m1":0.10046241050119287,"f_p_r_m3":0.058616731238341435,"f_p_r_m6":0.04600879058556617,"f_p_r_y1":0.4304411051866215,"f_cagr_p_r_fs":0.06457241508399547,"f_p_r_y3":0.44557656510237864,"f_p_r_d1":-0.006514084507042162,"f_p_r_y2":0.7430596574128743,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0.5,"f_p_r_y5":0.39053812081801653,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0.5,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000008749,"type":"ff","f_m_f":35745,"f_m_f_r":0.005,"f_c_f":7149,"f_c_f_r":0.001,"f_m_a_c_f":42894,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","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":3000000008749,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.4755,"f_nv_cr":0.0010176390773404265},"f_as":{"stockId":3000000008749,"type":"f_as","f_tas":190253108.516,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008750,"name":"富国中证科技50策略交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-02-19T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"feederFundFlag":1,"stockCode":"008750","tickerId":8750,"shortName":"富国中证科技50策略ETF联接C","__csrcFundId":7157,"lastUpdated":"2026-05-08T17:13:56.443Z","exchange":"jj","etfFundFlag":1,"followedNum":9,"fundCollectionId":4000050100000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzkj50cljyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000931186},{"_id":3000000022085,"name":"富国中证科技50策略交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022085","tickerId":22085,"shortName":"富国中证科技50策略ETF联接E","currency":"CNY","__csrcFundId":7157,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.010Z","inceptionDate":"2024-08-29T16:00:00.000Z","pinyin":"fgzzkj50cljyxkfszszqtzjjljjj","fundCollectionId":4000050100000,"followedNum":0}],"bondHoldings":[{"_id":"69e8f9d51398d79843001548","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008749,"stockCode":"019773","stockName":"25国债08","holdings":80000,"marketCap":8106196,"netValueRatio":0.0324,"lastUpdated":"2026-04-22T16:39:49.847Z"},{"_id":"69e8f9d51398d79843001549","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008749,"stockCode":"019792","stockName":"25国债19","holdings":60000,"marketCap":6045310,"netValueRatio":0.0242,"lastUpdated":"2026-04-22T16:39:49.851Z"},{"_id":"69e8f9d51398d7984300154a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008749,"stockCode":"019785","stockName":"25国债13","holdings":2000,"marketCap":201901,"netValueRatio":0.0008,"lastUpdated":"2026-04-22T16:39:49.854Z"}],"lastFsMetrics":{"latestTurnoverRate":0.048176827135223116,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4755},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.474},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4593},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4211},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4151},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4045},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4246},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4001},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4125},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4279},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4001},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4068},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3823},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.386},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3758},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3881},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3682},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3659},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3446},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3408},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.2801},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.2776},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.2875},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3165},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.2965},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3155},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.319},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3057},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3304},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3005},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.2782},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.332},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3481},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.376},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3569},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3875},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3928},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4147},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4203},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4093},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3782},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3891},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3859},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3656},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3712},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4197},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4336},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4298},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4184},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4103},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4081},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4233},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4085},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.42},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4141},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3938},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3982},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4181},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.424},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3975},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4297},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4468},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4688},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4787},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4747},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4951},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4698},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4637},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4588},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4922},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.5055},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.5095},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.5189},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4954},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.5228},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4733},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4455},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4442},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4428},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4214},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3699},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3724},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.37},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3721},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3704},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3623},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3504},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3518},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3338},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3274},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3479},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3183},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3395},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3624},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3407},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.362},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.366},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3654},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3453},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.335},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3274},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3409},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.352},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3267},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3178},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3227},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.31},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.2887},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.2716},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3151},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3317},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3399},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3428},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.352},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3841},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3631},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.376},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3976},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4106},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4246},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4001},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3944},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4243},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4235},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4428},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4639},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4341},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4398},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4181},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3765},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3789},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3934},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3577},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3426},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3993},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3992},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.374},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4257},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4452},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.5139},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4837},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4711},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4487},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4895},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4668},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4246},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.4244},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3859},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3975},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3944},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3793},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3699},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3678},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3605},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3117},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3115},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3403},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3301},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.276},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3231},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3317},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3812},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3723},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3736},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3309},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3298},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.3198},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.299},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.2497},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.2469},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.222},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.2264},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1884},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.17},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1753},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1562},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1456},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1236},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1339},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1371},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1303},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1233},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1232},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1256},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1364},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1487},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.135},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1278},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1253},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1141},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1189},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1167},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1111},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1062},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0894},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0923},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0811},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0835},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0755},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0731},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0748},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0536},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0644},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0697},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0495},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0651},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0682},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0594},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0557},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.063},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0402},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0178},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0066},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0145},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0231},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0178},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0211},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0144},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0252},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0238},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.02},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0348},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0266},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0242},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.01},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9979},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9947},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0055},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9878},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9916},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.001},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0015},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0119},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.02},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0215},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0157},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0189},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0159},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0361},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.035},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0363},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0218},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0315},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0251},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0299},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.009},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9985},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9912},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9932},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9861},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9945},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9855},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9917},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9747},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9749},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9728},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9779},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9856},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9805},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9691},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9433},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9301},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9399},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0415},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0651},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0647},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0639},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0707},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0749},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0723},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0687},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0794},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0803},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.106},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1174},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1278},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1202},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1204},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1006},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1202},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1238},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1286},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.136},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1455},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1137},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1063},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1008},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1049},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1449},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1596},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1464},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1563},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1588},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.118},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1146},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0885},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1099},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1033},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.083},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0771},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0829},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0814},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0631},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0323},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.018},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.034},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0144},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.025},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0289},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.016},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0049},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9984},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9989},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0048},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9623},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.966},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.985},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9805},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9838},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.964},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9666},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9881},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0212},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0478},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0456},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0574},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0394},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.042},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.031},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0471},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.045},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0254},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0137},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0157},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.03},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0494},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.045},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0406},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0335},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0355},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0239},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0229},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0396},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.048},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0356},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0175},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0253},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9951},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9991},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0034},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0406},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0383},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0275},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0069},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0329},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0609},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0967},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0927},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.1021},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0643},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0624},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0489},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0534},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0207},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0036},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0318},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0217},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0214},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0235},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0187},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9981},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0118},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0076},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0044},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9823},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9309},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9283},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9468},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9622},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9327},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9773},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9878},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":1.0602},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.9618},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8665},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8117},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7869},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7816},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7545},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7571},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7597},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7515},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7598},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7652},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7714},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7674},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7626},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.768},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7815},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7809},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7857},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7777},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7989},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7764},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7631},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7619},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7735},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7736},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7711},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7794},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7756},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7849},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7867},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7885},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7822},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7885},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7867},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7881},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7903},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7914},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7956},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7854},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8089},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8226},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.829},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7983},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8019},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8102},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8034},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8029},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8138},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8394},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8414},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8348},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8358},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8418},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8166},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8251},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8262},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8091},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.805},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7843},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7965},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.7926},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8023},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8064},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8163},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8202},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8202},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8165},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8263},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8059},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8215},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8397},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8374},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8522},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8622},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8585},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8483},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.842},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8413},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.837},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8291},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8402},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8463},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8483},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.841},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.837},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8392},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8327},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8282},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8378},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8305},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8445},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8583},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8462},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8492},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8493},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8452},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8416},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.851},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8491},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008749,"lxr_nv_fc":0.8498}],"indexCandlestickList":[{"stockId":1000000931186,"date":"2026-05-07T16:00:00.000Z","cp":7222.89},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931186,"cp":7214.77},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931186,"cp":7139.38},{"stockId":1000000931186,"date":"2026-04-29T16:00:00.000Z","cp":6950.28},{"stockId":1000000931186,"date":"2026-04-28T16:00:00.000Z","cp":6922.39},{"stockId":1000000931186,"date":"2026-04-27T16:00:00.000Z","cp":6868.53},{"stockId":1000000931186,"date":"2026-04-26T16:00:00.000Z","cp":6970.38},{"stockId":1000000931186,"date":"2026-04-23T16:00:00.000Z","cp":6845.18},{"stockId":1000000931186,"date":"2026-04-22T16:00:00.000Z","cp":6908.22},{"stockId":1000000931186,"date":"2026-04-21T16:00:00.000Z","cp":6985.56},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931186,"cp":6847.79},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931186,"cp":6881.29},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931186,"cp":6756.59},{"stockId":1000000931186,"date":"2026-04-15T16:00:00.000Z","cp":6776.29},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931186,"cp":6725.24},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931186,"cp":6788.98},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931186,"cp":6687.51},{"stockId":1000000931186,"date":"2026-04-09T16:00:00.000Z","cp":6675.35},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931186,"cp":6570.28},{"stockId":1000000931186,"date":"2026-04-07T16:00:00.000Z","cp":6550.46},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931186,"cp":6243.44},{"stockId":1000000931186,"date":"2026-04-02T16:00:00.000Z","cp":6230.55},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931186,"cp":6280.77},{"stockId":1000000931186,"date":"2026-03-31T16:00:00.000Z","cp":6427.93},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931186,"cp":6326.1},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931186,"cp":6422.43},{"stockId":1000000931186,"date":"2026-03-26T16:00:00.000Z","cp":6439.64},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931186,"cp":6371.44},{"stockId":1000000931186,"date":"2026-03-24T16:00:00.000Z","cp":6494.65},{"stockId":1000000931186,"date":"2026-03-23T16:00:00.000Z","cp":6345.7},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931186,"cp":6233.55},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931186,"cp":6505.49},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931186,"cp":6587.93},{"stockId":1000000931186,"date":"2026-03-17T16:00:00.000Z","cp":6729.46},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931186,"cp":6632.32},{"stockId":1000000931186,"date":"2026-03-15T16:00:00.000Z","cp":6787.95},{"stockId":1000000931186,"date":"2026-03-12T16:00:00.000Z","cp":6814.22},{"stockId":1000000931186,"date":"2026-03-11T16:00:00.000Z","cp":6926.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931186,"cp":6954.73},{"stockId":1000000931186,"date":"2026-03-09T16:00:00.000Z","cp":6898.87},{"stockId":1000000931186,"date":"2026-03-08T16:00:00.000Z","cp":6740.82},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931186,"cp":6795.3},{"stockId":1000000931186,"date":"2026-03-04T16:00:00.000Z","cp":6779.96},{"stockId":1000000931186,"date":"2026-03-03T16:00:00.000Z","cp":6677.04},{"stockId":1000000931186,"date":"2026-03-02T16:00:00.000Z","cp":6706.24},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931186,"cp":6955.92},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931186,"cp":7028},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931186,"cp":7007.33},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931186,"cp":6948.76},{"stockId":1000000931186,"date":"2026-02-23T16:00:00.000Z","cp":6906.52},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931186,"cp":6894.14},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931186,"cp":6972.64},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931186,"cp":6896.19},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931186,"cp":6955.83},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931186,"cp":6925.6},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931186,"cp":6820.55},{"stockId":1000000931186,"date":"2026-02-04T16:00:00.000Z","cp":6843.39},{"stockId":1000000931186,"date":"2026-02-03T16:00:00.000Z","cp":6945.52},{"stockId":1000000931186,"date":"2026-02-02T16:00:00.000Z","cp":6975.47},{"stockId":1000000931186,"date":"2026-02-01T16:00:00.000Z","cp":6838.94},{"stockId":1000000931186,"date":"2026-01-29T16:00:00.000Z","cp":7004.18},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931186,"cp":7091.88},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931186,"cp":7206.34},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931186,"cp":7258.09},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931186,"cp":7237.05},{"stockId":1000000931186,"date":"2026-01-22T16:00:00.000Z","cp":7341.97},{"stockId":1000000931186,"date":"2026-01-21T16:00:00.000Z","cp":7210.21},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931186,"cp":7178.63},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931186,"cp":7153.66},{"stockId":1000000931186,"date":"2026-01-18T16:00:00.000Z","cp":7325.61},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931186,"cp":7394.6},{"stockId":1000000931186,"date":"2026-01-14T16:00:00.000Z","cp":7414.91},{"stockId":1000000931186,"date":"2026-01-13T16:00:00.000Z","cp":7463.9},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931186,"cp":7341.9},{"stockId":1000000931186,"date":"2026-01-11T16:00:00.000Z","cp":7484.24},{"stockId":1000000931186,"date":"2026-01-08T16:00:00.000Z","cp":7226.43},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931186,"cp":7082.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931186,"cp":7074.29},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931186,"cp":7067.26},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931186,"cp":6958.34},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931186,"cp":6693.58},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931186,"cp":6706.19},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931186,"cp":6694.63},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931186,"cp":6705.15},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931186,"cp":6695.8},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931186,"cp":6654.48},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931186,"cp":6592.95},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931186,"cp":6601.16},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931186,"cp":6507.04},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931186,"cp":6473.05},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931186,"cp":6578.27},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931186,"cp":6440.36},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931186,"cp":6549.79},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931186,"cp":6664.3},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931186,"cp":6550.94},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931186,"cp":6661.16},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931186,"cp":6683.34},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931186,"cp":6681.81},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931186,"cp":6575.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931186,"cp":6521.94},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931186,"cp":6482.1601},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931186,"cp":6552.523},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931186,"cp":6609.9},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931186,"cp":6478.29},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931186,"cp":6431.71},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931186,"cp":6456.78},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931186,"cp":6391.44},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931186,"cp":6283.2},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931186,"cp":6196.33},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931186,"cp":6418.44},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931186,"cp":6502.43},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931186,"cp":6545.12},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931186,"cp":6562.54},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931186,"cp":6609.66},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931186,"cp":6774.71},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931186,"cp":6666.78},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931186,"cp":6734.52},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931186,"cp":6845.78},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931186,"cp":6912.92},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931186,"cp":6985.82},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931186,"cp":6858.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931186,"cp":6829.5},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931186,"cp":6986.29},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931186,"cp":6981.78},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931186,"cp":7083.33},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931186,"cp":7194.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931186,"cp":7038.3},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931186,"cp":7068.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931186,"cp":6955.76},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931186,"cp":6739.91},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931186,"cp":6752.65},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931186,"cp":6828.34},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931186,"cp":6643.13},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931186,"cp":6565.74},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931186,"cp":6862.31},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931186,"cp":6860.14},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931186,"cp":6728.65},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931186,"cp":6999.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931186,"cp":7103.48},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931186,"cp":7467.31},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931186,"cp":7308.48},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931186,"cp":7242.42},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931186,"cp":7125.12},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931186,"cp":7339.14},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931186,"cp":7219.86},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931186,"cp":6998.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931186,"cp":6997.53},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931186,"cp":6797.95},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931186,"cp":6857.75},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931186,"cp":6841.01},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931186,"cp":6763.1},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931186,"cp":6714.22},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931186,"cp":6702.7},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931186,"cp":6665.2},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931186,"cp":6413.04},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931186,"cp":6412.69},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931186,"cp":6560.85},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931186,"cp":6507.9},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931186,"cp":6238.44},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931186,"cp":6476.28},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931186,"cp":6520.62},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931186,"cp":6779.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931186,"cp":6732.49},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931186,"cp":6739.32},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931186,"cp":6517.88},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931186,"cp":6511.82},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931186,"cp":6459.75},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931186,"cp":6351.99},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931186,"cp":6098.12},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931186,"cp":6083.48},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931186,"cp":5955.81},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931186,"cp":5977.97},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931186,"cp":5783.39},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931186,"cp":5688.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931186,"cp":5715.19},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931186,"cp":5617.19},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931186,"cp":5563.24},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931186,"cp":5450.4},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931186,"cp":5502.99},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931186,"cp":5519.25},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931186,"cp":5485.37},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931186,"cp":5448.82},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931186,"cp":5448.41},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931186,"cp":5461.37},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931186,"cp":5517.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931186,"cp":5580.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931186,"cp":5510.43},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931186,"cp":5473.07},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931186,"cp":5460.82},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931186,"cp":5402.56},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931186,"cp":5427.32},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931186,"cp":5416.41},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931186,"cp":5388.33},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931186,"cp":5364.72},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931186,"cp":5278.18},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931186,"cp":5293.62},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931186,"cp":5235.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931186,"cp":5248.61},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931186,"cp":5208.34},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931186,"cp":5197.77},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931186,"cp":5206.14},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931186,"cp":5099.91},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931186,"cp":5155.4},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931186,"cp":5183.17},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931186,"cp":5079.46},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931186,"cp":5159.53},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931186,"cp":5175.52},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931186,"cp":5130.27},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931186,"cp":5112.69},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931186,"cp":5149.57},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931186,"cp":5034.78},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931186,"cp":4919.85},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931186,"cp":4862.47},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931186,"cp":4904.7},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931186,"cp":4951.12},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931186,"cp":4928.31},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931186,"cp":4947.47},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931186,"cp":4913.02},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931186,"cp":4968.85},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931186,"cp":4960.25},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931186,"cp":4942.52},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931186,"cp":5018.03},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931186,"cp":4976.36},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931186,"cp":4966.75},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931186,"cp":4894.6},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931186,"cp":4835.53},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931186,"cp":4818.55},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931186,"cp":4875.48},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931186,"cp":4787.65},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931186,"cp":4806.87},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931186,"cp":4855.2},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931186,"cp":4857.64},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931186,"cp":4911.1419},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931186,"cp":4953.4054},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931186,"cp":4960.7403},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931186,"cp":4933.6482},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931186,"cp":4951.01},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931186,"cp":4935.8605},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931186,"cp":5040.291},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931186,"cp":5034.7631},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931186,"cp":5041.38},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931186,"cp":4966.14},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931186,"cp":5015.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931186,"cp":4982.45},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931186,"cp":5007.15},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931186,"cp":4899.85},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931186,"cp":4848.64},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931186,"cp":4811.21},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931186,"cp":4820.55},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931186,"cp":4784.46},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931186,"cp":4827.68},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931186,"cp":4781.2},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931186,"cp":4815.89},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931186,"cp":4727.39},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931186,"cp":4728.08},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931186,"cp":4717.47},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931186,"cp":4743.55},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931186,"cp":4784.51},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931186,"cp":4757.3},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931186,"cp":4699.2},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931186,"cp":4565.74},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931186,"cp":4498.69},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931186,"cp":4548.91},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931186,"cp":5071.7},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931186,"cp":5194.17},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931186,"cp":5192.52},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931186,"cp":5188.09},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931186,"cp":5223.52},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931186,"cp":5244.9},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931186,"cp":5231.32},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931186,"cp":5213.07},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931186,"cp":5268.83},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931186,"cp":5273},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931186,"cp":5407.37},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931186,"cp":5466.25},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931186,"cp":5519.6},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931186,"cp":5481.66},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931186,"cp":5482.26},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931186,"cp":5379.2},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931186,"cp":5480.95},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931186,"cp":5499.38},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931186,"cp":5526.11},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931186,"cp":5564.07},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931186,"cp":5612.87},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931186,"cp":5448.59},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931186,"cp":5410.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931186,"cp":5381.89},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931186,"cp":5403.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931186,"cp":5611.72},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931186,"cp":5687.61},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931186,"cp":5619},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931186,"cp":5670.4},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931186,"cp":5683.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931186,"cp":5472.56},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931186,"cp":5455.35},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931186,"cp":5320.99},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931186,"cp":5430.5},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931186,"cp":5396.04},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931186,"cp":5290.52},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931186,"cp":5378.09},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931186,"cp":5261.02},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931186,"cp":5291.62},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931186,"cp":5281.44},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931186,"cp":5186.91},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931186,"cp":5027.73},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931186,"cp":4953.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931186,"cp":5037.17},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931186,"cp":4936.84},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931186,"cp":4992.27},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931186,"cp":5014.54},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931186,"cp":4947.93},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931186,"cp":4890.79},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931186,"cp":4857.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931186,"cp":4859.21},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931186,"cp":4890.73},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931186,"cp":4671.85},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931186,"cp":4690.45},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931186,"cp":4789.51},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931186,"cp":4766.13},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931186,"cp":4782.94},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931186,"cp":4680.85},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931186,"cp":4694},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931186,"cp":4805.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931186,"cp":4976.47},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931186,"cp":5114.26},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931186,"cp":5102.18},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931186,"cp":5163.7},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931186,"cp":5069.97},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931186,"cp":5083.44},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931186,"cp":5027.22},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931186,"cp":5109.73},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931186,"cp":5099.76},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931186,"cp":4998.2462},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931186,"cp":4938.06},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931186,"cp":4948.0205},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931186,"cp":5019.3023},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931186,"cp":5123.919},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931186,"cp":5099.7},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931186,"cp":5077.66},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931186,"cp":5040.66},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931186,"cp":5051.26},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931186,"cp":4992.47},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931186,"cp":4986.72},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931186,"cp":5074.24},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931186,"cp":5117.7522},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931186,"cp":5053.42},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931186,"cp":4959.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931186,"cp":5000.13},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931186,"cp":4843.89},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931186,"cp":4865.83},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931186,"cp":4887.82},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931186,"cp":5080},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931186,"cp":5069.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931186,"cp":5016.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931186,"cp":4909.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931186,"cp":5039.63},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931186,"cp":5180.75},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931186,"cp":5359.5},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931186,"cp":5337.87},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931186,"cp":5386.3},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931186,"cp":5195.2},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931186,"cp":5186.83},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931186,"cp":5117.37},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931186,"cp":5140.98},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931186,"cp":4968.05},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931186,"cp":4877.92},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931186,"cp":5023.3},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931186,"cp":4971.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931186,"cp":4969.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931186,"cp":4983.47},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931186,"cp":4958.19},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931186,"cp":4852.11},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931186,"cp":4922.4},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931186,"cp":4900.82},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931186,"cp":4883.6},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931186,"cp":4772.38},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931186,"cp":4513.37},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931186,"cp":4502.68},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931186,"cp":4601.79},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931186,"cp":4680.73},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931186,"cp":4529.24},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931186,"cp":4752.51},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931186,"cp":4806.36},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931186,"cp":5207.08},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931186,"cp":4686.84},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931186,"cp":4195.63},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931186,"cp":3915.47},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931186,"cp":3789.23},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931186,"cp":3761.88},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931186,"cp":3624.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931186,"cp":3637.12},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931186,"cp":3651.51},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931186,"cp":3609.54},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931186,"cp":3651.29},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931186,"cp":3678.64},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931186,"cp":3710.53},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931186,"cp":3689.84},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931186,"cp":3665.33},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931186,"cp":3693.66},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931186,"cp":3762.92},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931186,"cp":3759.45},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931186,"cp":3784.29},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931186,"cp":3743.44},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931186,"cp":3852.03},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931186,"cp":3737.5},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931186,"cp":3669.95},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931186,"cp":3663.64},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931186,"cp":3722.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931186,"cp":3723.3},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931186,"cp":3710.18},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931186,"cp":3752.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931186,"cp":3733.43},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931186,"cp":3781.02},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931186,"cp":3789.85},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931186,"cp":3799.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931186,"cp":3766.54},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931186,"cp":3799.03},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931186,"cp":3789.95},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931186,"cp":3796.61},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931186,"cp":3808.13},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931186,"cp":3813.59},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931186,"cp":3834.16},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931186,"cp":3781.92},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931186,"cp":3903.7},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931186,"cp":3974.76},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931186,"cp":4007.94},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931186,"cp":3851.02},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931186,"cp":3869.54},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931186,"cp":3912.92},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931186,"cp":3879.84},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931186,"cp":3876.19},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931186,"cp":3932.1},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931186,"cp":4062.93},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931186,"cp":4073.35},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931186,"cp":4039.55},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931186,"cp":4045.06},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931186,"cp":4075.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931186,"cp":3946.09},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931186,"cp":3990.6},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931186,"cp":3997.61},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931186,"cp":3910.74},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931186,"cp":3890.11},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931186,"cp":3785.85},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931186,"cp":3847.91},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931186,"cp":3828.02},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931186,"cp":3878.98},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931186,"cp":3900.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931186,"cp":3951.48},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931186,"cp":3971.47},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931186,"cp":3952.69},{"stockId":1000000931186,"date":"2024-06-25T16:00:00.000Z","cp":4004.39},{"stockId":1000000931186,"date":"2024-06-24T16:00:00.000Z","cp":3900.16},{"stockId":1000000931186,"date":"2024-06-23T16:00:00.000Z","cp":3980.63},{"stockId":1000000931186,"date":"2024-06-20T16:00:00.000Z","cp":4073.59},{"stockId":1000000931186,"date":"2024-06-19T16:00:00.000Z","cp":4061.7},{"stockId":1000000931186,"date":"2024-06-18T16:00:00.000Z","cp":4142.66},{"stockId":1000000931186,"date":"2024-06-17T16:00:00.000Z","cp":4195.12},{"stockId":1000000931186,"date":"2024-06-16T16:00:00.000Z","cp":4175.95},{"stockId":1000000931186,"date":"2024-06-13T16:00:00.000Z","cp":4123.46},{"stockId":1000000931186,"date":"2024-06-12T16:00:00.000Z","cp":4088.66},{"stockId":1000000931186,"date":"2024-06-11T16:00:00.000Z","cp":4085.42},{"stockId":1000000931186,"date":"2024-06-10T16:00:00.000Z","cp":4064.85},{"stockId":1000000931186,"date":"2024-06-06T16:00:00.000Z","cp":4023.83},{"stockId":1000000931186,"date":"2024-06-05T16:00:00.000Z","cp":4085.92},{"stockId":1000000931186,"date":"2024-06-04T16:00:00.000Z","cp":4118.19},{"stockId":1000000931186,"date":"2024-06-03T16:00:00.000Z","cp":4129},{"stockId":1000000931186,"date":"2024-06-02T16:00:00.000Z","cp":4092.51},{"stockId":1000000931186,"date":"2024-05-30T16:00:00.000Z","cp":4072.99},{"stockId":1000000931186,"date":"2024-05-29T16:00:00.000Z","cp":4084.86},{"stockId":1000000931186,"date":"2024-05-28T16:00:00.000Z","cp":4054.98},{"stockId":1000000931186,"date":"2024-05-27T16:00:00.000Z","cp":4032.09},{"stockId":1000000931186,"date":"2024-05-26T16:00:00.000Z","cp":4082.34},{"stockId":1000000931186,"date":"2024-05-23T16:00:00.000Z","cp":4044.85},{"stockId":1000000931186,"date":"2024-05-22T16:00:00.000Z","cp":4116.89},{"stockId":1000000931186,"date":"2024-05-21T16:00:00.000Z","cp":4190.2},{"stockId":1000000931186,"date":"2024-05-20T16:00:00.000Z","cp":4129.46},{"stockId":1000000931186,"date":"2024-05-19T16:00:00.000Z","cp":4150.01},{"stockId":1000000931186,"date":"2024-05-16T16:00:00.000Z","cp":4149.85},{"stockId":1000000931186,"date":"2024-05-15T16:00:00.000Z","cp":4128.3},{"stockId":1000000931186,"date":"2024-05-14T16:00:00.000Z","cp":4108.98},{"stockId":1000000931186,"date":"2024-05-13T16:00:00.000Z","cp":4157.57},{"stockId":1000000931186,"date":"2024-05-12T16:00:00.000Z","cp":4147.68},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931186,"cp":4151.26}],"bondIndexCandlestickList":[],"index":{"_id":1000000931186,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931186","tickerId":931186,"source":"csi","fsTableType":"non_financial","name":"中证科技","csiCode":"931186","currency":"CNY","series":"thematic","launchDate":"2019-05-29T16:00:00.000Z","lastUpdated":"2024-12-25T07:35:24.173Z","followedNum":953,"description":"中证科技50策略指数选取50只研发创新能力较强、盈利能力较高且具备一定激励机制的高新技术领域上市公司证券作为指数样本，以反映具有持续科技创新能力的科技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/20231208180444-931186_Index_Methodology_cn.pdf","basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证科技50策略指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001721186,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931186factsheet.pdf","constituentsMarkets":["a"],"memoNum":12,"pinyin":"zzkj","hotSpots":[null]}}