window.pageData = {"fund":{"_id":3000000008889,"stockCode":"008889","name":"银华中证5G通信主题交易型开放式指数证券投资基金基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8889,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-05-27T16:00:00.000Z","shortName":"银华中证5G通信主题ETF联接A","followedNum":32,"fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华中证5G通信主题ETF联接","setUpDate":"2020-05-27T16:00:00.000Z","setUpAssetScale":1685411426.81,"setUpShares":1685411426.81,"pinyin":"yhzz5gtxztjyxkfszszqtzjjjjljjj","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931079,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931079","tickerId":931079,"name":"5G通信","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"马君","stockType":"fund_manager","stockCode":"db20157310","exchange":"fm","tickerId":1310120590}],"targetFunds":[{"shortName":"5GETF(159994)","stockType":"fund","stockCode":"159994","exchange":"sz","tickerId":159994}],"hotMetrics":{"fss":{"stockId":3000000008889,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0017000000000000001,"f_ins_h_s_r_c_1y":-0.0007000000000000001,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.0017000000000000348,"f_ind_h_s_r_c_1y":0.0006999999999999229,"f_h_a":37124,"f_h_s_a":16349,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008889,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.03271028037383177,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.030911901081916538,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.009650815932619758,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.01930573603118619,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.007326007326007326,"f_p_r_y2_ssc":3538,"f_p_r_y2_ssrp":0.016398077466779758,"f_p_r_y3_ssc":2880,"f_p_r_y3_ssrp":0.003126085446335533,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.325751145815651,"f_p_r_y5_ssc":1764,"f_p_r_y5_ssrp":0.006806579693703914},"fp":{"stockId":3000000008889,"type":"fp","f_p_r_fys":0.41717467760844085,"f_p_r_m1":0.222666127237787,"f_p_r_m3":0.39840360923130325,"f_p_r_m6":0.629068122094198,"f_p_r_y1":1.9767298694902742,"f_cagr_p_r_fs":0.1595442219996186,"f_p_r_d1":-0.003276539973787629,"f_p_r_y3":2.436185332575329,"f_p_r_y2":2.2997133888358166,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.2,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.4,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0.8,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.6,"f_p_r_y2_sic":6,"f_p_r_y2_sirp":0.6,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":0,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y5":2.129303650012944},"ff":{"stockId":3000000008889,"type":"ff","f_m_f":88424,"f_m_f_r":0.005,"f_c_f":17684,"f_c_f_r":0.001,"f_m_a_c_f":106108,"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":"2026-04-09T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000008889,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":2.4177,"f_nv_cr":-0.019029457112716086},"f_as":{"stockId":3000000008889,"type":"f_as","f_tas":392501175.2442,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010524,"name":"银华中证5G通信主题交易型开放式指数证券投资基金基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-30T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"010524","tickerId":10524,"shortName":"银华中证5G通信主题ETF联接C","__csrcFundId":7468,"lastUpdated":"2026-05-15T17:10:39.935Z","exchange":"jj","followedNum":9,"fundCollectionId":4000050140000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhzz5gtxztjyxkfszszqtzjjjjljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000931079}]},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.4177},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.4646},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.5077},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.4198},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.3962},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.3124},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.3034},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.2185},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.1688},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.1757},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.1693},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.2076},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.1724},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.2402},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.2558},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.1543},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.1429},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.1145},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.0363},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.9774},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":2.0121},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.9691},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.961},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.9036},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.8769},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7559},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7526},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.724},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7681},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7138},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7458},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7447},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7527},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7995},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7389},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.716},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.8009},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7878},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.8053},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7379},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.8079},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7839},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.8007},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.8186},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.8124},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7357},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7732},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7788},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7452},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7573},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.8176},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.8019},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.8307},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7882},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.776},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7289},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7495},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7183},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7524},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7513},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6812},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6921},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7192},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.772},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7329},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.778},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7441},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7817},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7756},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7373},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.755},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7786},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.743},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.72},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7654},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7851},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.765},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7397},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7214},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7727},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7415},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7387},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7556},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7432},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7422},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.706},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7273},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7299},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7196},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7321},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7302},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6928},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.695},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6307},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6278},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6617},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5912},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6175},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6522},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6383},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6877},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6846},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6426},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5811},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5746},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5662},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.582},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5761},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5401},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.533},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5354},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4658},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4146},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4246},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5028},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.501},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4949},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4966},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4841},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5351},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5363},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5296},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5702},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5882},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6162},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5779},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5803},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6034},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.59},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6633},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.7175},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6966},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6899},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6154},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5363},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5641},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5784},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4883},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4454},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5036},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4935},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4521},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5336},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5625},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.614},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5966},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6119},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5785},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6395},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.616},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6109},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.6019},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5601},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5434},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.523},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5172},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.51},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5243},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5364},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4124},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.3613},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.3915},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4362},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.3564},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4626},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4458},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.5224},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4574},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.4426},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.3511},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.3336},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.335},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.2782},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.2329},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.2348},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.2241},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.2013},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.1602},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.1504},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.1754},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.1177},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0916},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0643},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0686},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0696},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0656},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0596},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0614},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0813},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0764},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0777},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0465},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0272},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0238},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0168},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0227},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0274},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0241},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":1.0312},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.99},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9945},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9463},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9426},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.948},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9473},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9459},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9107},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.923},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9269},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8998},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.921},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9194},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.904},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8858},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8823},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8711},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8598},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8604},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8694},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8751},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8575},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8586},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8426},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8504},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8414},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8386},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8513},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8421},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8398},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8157},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7974},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8007},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8122},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7915},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7864},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7994},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7947},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8077},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8125},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8164},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8125},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8159},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8122},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8325},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8294},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8352},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8136},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8275},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8052},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8064},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7823},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7736},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7708},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.78},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7674},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7814},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7637},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7722},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7589},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7487},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7511},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7657},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7747},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7701},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7558},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7276},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7164},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7431},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8344},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8701},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8668},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8688},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8707},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8722},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8752},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8776},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8934},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8892},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9078},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9165},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.935},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9214},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9221},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9011},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9187},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9096},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9126},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9156},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9294},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9113},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9032},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8942},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9107},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9559},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.98},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9789},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.987},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.997},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9609},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9541},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9361},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9575},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9352},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.929},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9566},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9352},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9355},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9319},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9143},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8839},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9001},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9427},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9205},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9383},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9196},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8982},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8842},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8745},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8638},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8764},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8379},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8425},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8665},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8564},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8644},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8381},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8417},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8595},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8906},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9211},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9259},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9422},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9048},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9034},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8952},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9117},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9101},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8794},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8707},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8657},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8705},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8829},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8764},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.862},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8558},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8672},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8559},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8482},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8587},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8681},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8484},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8361},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8502},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8278},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.827},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8437},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8725},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.88},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8716},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8547},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8845},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9106},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9493},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9364},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9475},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9153},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9104},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9008},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9135},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8852},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8653},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8892},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8858},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8889},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8951},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9012},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8955},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8965},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9121},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.909},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8953},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8402},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8362},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8602},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8771},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8533},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8871},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8996},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.9591},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8698},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7871},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7458},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7255},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7258},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6896},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6875},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6859},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.686},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6947},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6869},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6879},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6917},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6822},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6836},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6997},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.697},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7069},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7003},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7232},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.699},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.6979},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7115},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7194},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7203},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7289},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.726},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7336},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7342},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7274},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7259},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7297},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7215},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7233},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7171},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.72},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.722},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7086},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7479},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7768},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7779},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7577},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7641},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7594},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.748},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7665},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7748},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7977},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7986},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8039},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8121},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8363},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8168},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8215},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8366},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8319},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8205},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7816},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.783},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7829},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.786},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7931},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.801},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7944},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7944},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7804},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7904},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7666},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7873},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8041},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8007},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8131},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8209},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.8056},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7889},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7637},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7528},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7436},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7363},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7522},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7442},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.748},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7461},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7302},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7302},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7239},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7251},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7391},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7286},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7485},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7565},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7544},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008889,"lxr_nv_fc":0.7577}],"indexCandlestickList":[{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931079,"cp":2868.97},{"stockId":1000000931079,"date":"2026-05-14T16:00:00.000Z","cp":2821.38},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931079,"cp":2881.69},{"stockId":1000000931079,"date":"2026-05-12T16:00:00.000Z","cp":2935.97},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931079,"cp":2826.14},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931079,"cp":2796.25},{"stockId":1000000931079,"date":"2026-05-07T16:00:00.000Z","cp":2691.68},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931079,"cp":2680.61},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931079,"cp":2575.42},{"stockId":1000000931079,"date":"2026-04-29T16:00:00.000Z","cp":2513.42},{"stockId":1000000931079,"date":"2026-04-28T16:00:00.000Z","cp":2522.29},{"stockId":1000000931079,"date":"2026-04-27T16:00:00.000Z","cp":2514.28},{"stockId":1000000931079,"date":"2026-04-26T16:00:00.000Z","cp":2562.16},{"stockId":1000000931079,"date":"2026-04-23T16:00:00.000Z","cp":2516.92},{"stockId":1000000931079,"date":"2026-04-22T16:00:00.000Z","cp":2603.81},{"stockId":1000000931079,"date":"2026-04-21T16:00:00.000Z","cp":2622.86},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931079,"cp":2495.84},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931079,"cp":2481.06},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931079,"cp":2445.75},{"stockId":1000000931079,"date":"2026-04-15T16:00:00.000Z","cp":2349.87},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931079,"cp":2278},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931079,"cp":2320.08},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931079,"cp":2268.06},{"stockId":1000000931079,"date":"2026-04-09T16:00:00.000Z","cp":2257.27},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931079,"cp":2188.91},{"stockId":1000000931079,"date":"2026-04-07T16:00:00.000Z","cp":2156.24},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931079,"cp":2009.43},{"stockId":1000000931079,"date":"2026-04-02T16:00:00.000Z","cp":2004.92},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931079,"cp":1969.74},{"stockId":1000000931079,"date":"2026-03-31T16:00:00.000Z","cp":2023.21},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931079,"cp":1956.37},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931079,"cp":1995.62},{"stockId":1000000931079,"date":"2026-03-26T16:00:00.000Z","cp":1994.22},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931079,"cp":2004.07},{"stockId":1000000931079,"date":"2026-03-24T16:00:00.000Z","cp":2060.24},{"stockId":1000000931079,"date":"2026-03-23T16:00:00.000Z","cp":1986.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931079,"cp":1958.94},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931079,"cp":2058.86},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931079,"cp":2043.3},{"stockId":1000000931079,"date":"2026-03-17T16:00:00.000Z","cp":2064.01},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931079,"cp":1981.11},{"stockId":1000000931079,"date":"2026-03-15T16:00:00.000Z","cp":2065.75},{"stockId":1000000931079,"date":"2026-03-12T16:00:00.000Z","cp":2036.1},{"stockId":1000000931079,"date":"2026-03-11T16:00:00.000Z","cp":2056.82},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931079,"cp":2077.74},{"stockId":1000000931079,"date":"2026-03-09T16:00:00.000Z","cp":2069.89},{"stockId":1000000931079,"date":"2026-03-08T16:00:00.000Z","cp":1975.9},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931079,"cp":2021.37},{"stockId":1000000931079,"date":"2026-03-04T16:00:00.000Z","cp":2028.07},{"stockId":1000000931079,"date":"2026-03-03T16:00:00.000Z","cp":1987.47},{"stockId":1000000931079,"date":"2026-03-02T16:00:00.000Z","cp":2002.08},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931079,"cp":2075.03},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931079,"cp":2055.27},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931079,"cp":2088.37},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931079,"cp":2037.47},{"stockId":1000000931079,"date":"2026-02-23T16:00:00.000Z","cp":2021.82},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931079,"cp":1964.57},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931079,"cp":1988.71},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931079,"cp":1951.64},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931079,"cp":1991.94},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931079,"cp":1991.02},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931079,"cp":1906.95},{"stockId":1000000931079,"date":"2026-02-04T16:00:00.000Z","cp":1919.9},{"stockId":1000000931079,"date":"2026-02-03T16:00:00.000Z","cp":1953.04},{"stockId":1000000931079,"date":"2026-02-02T16:00:00.000Z","cp":2015.89},{"stockId":1000000931079,"date":"2026-02-01T16:00:00.000Z","cp":1968.62},{"stockId":1000000931079,"date":"2026-01-29T16:00:00.000Z","cp":2022.06},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931079,"cp":1981.14},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931079,"cp":2025.67},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931079,"cp":2018.47},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931079,"cp":1972.95},{"stockId":1000000931079,"date":"2026-01-22T16:00:00.000Z","cp":1994.33},{"stockId":1000000931079,"date":"2026-01-21T16:00:00.000Z","cp":2021.97},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931079,"cp":1978.98},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931079,"cp":1951.25},{"stockId":1000000931079,"date":"2026-01-18T16:00:00.000Z","cp":2005.75},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931079,"cp":2029.3},{"stockId":1000000931079,"date":"2026-01-14T16:00:00.000Z","cp":2005.82},{"stockId":1000000931079,"date":"2026-01-13T16:00:00.000Z","cp":1974.61},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931079,"cp":1953.07},{"stockId":1000000931079,"date":"2026-01-11T16:00:00.000Z","cp":2011.59},{"stockId":1000000931079,"date":"2026-01-08T16:00:00.000Z","cp":1973.72},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931079,"cp":1970.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931079,"cp":1992.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931079,"cp":1975.57},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931079,"cp":1975.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931079,"cp":1927.84},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931079,"cp":1954.65},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931079,"cp":1958.08},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931079,"cp":1943.42},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931079,"cp":1959.91},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931079,"cp":1957.62},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931079,"cp":1911.82},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931079,"cp":1914.69},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931079,"cp":1834.97},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931079,"cp":1830.51},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931079,"cp":1873.29},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931079,"cp":1784.72},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931079,"cp":1818.63},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931079,"cp":1867.7},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931079,"cp":1849.71},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931079,"cp":1911.2},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931079,"cp":1908.52},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931079,"cp":1854.12},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931079,"cp":1775.02},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931079,"cp":1767.11},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931079,"cp":1756.8742},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931079,"cp":1775.6791},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931079,"cp":1768.42},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931079,"cp":1725.07},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931079,"cp":1716.15},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931079,"cp":1720.09},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931079,"cp":1637.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931079,"cp":1575.82},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931079,"cp":1587.81},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931079,"cp":1680.69},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931079,"cp":1678.57},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931079,"cp":1671.18},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931079,"cp":1673.72},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931079,"cp":1658.52},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931079,"cp":1720.21},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931079,"cp":1721.72},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931079,"cp":1714.39},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931079,"cp":1763.79},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931079,"cp":1785.67},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931079,"cp":1819.76},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931079,"cp":1772.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931079,"cp":1775.91},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931079,"cp":1804.55},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931079,"cp":1788.45},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931079,"cp":1882.16},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931079,"cp":1947.34},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931079,"cp":1921.64},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931079,"cp":1913.62},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931079,"cp":1825.12},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931079,"cp":1727.19},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931079,"cp":1761.3},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931079,"cp":1777},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931079,"cp":1670.09},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931079,"cp":1618.44},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931079,"cp":1688.38},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931079,"cp":1676.15},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931079,"cp":1625.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931079,"cp":1726.66},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931079,"cp":1762.55},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931079,"cp":1823.84},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931079,"cp":1801.7},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931079,"cp":1820.33},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931079,"cp":1777.89},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931079,"cp":1851.69},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931079,"cp":1822.95},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931079,"cp":1817.43},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931079,"cp":1806.73},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931079,"cp":1756.58},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931079,"cp":1736.5},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931079,"cp":1711.93},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931079,"cp":1704.84},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931079,"cp":1695.71},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931079,"cp":1712.55},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931079,"cp":1725.45},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931079,"cp":1580.26},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931079,"cp":1519.36},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931079,"cp":1556.56},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931079,"cp":1608.92},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931079,"cp":1514.46},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931079,"cp":1643.21},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931079,"cp":1622.44},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931079,"cp":1716.17},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931079,"cp":1636.66},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931079,"cp":1618.71},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931079,"cp":1509.15},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931079,"cp":1487.46},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931079,"cp":1488.95},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931079,"cp":1420.63},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931079,"cp":1366.36},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931079,"cp":1368.58},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931079,"cp":1355.36},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931079,"cp":1328.38},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931079,"cp":1280.03},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931079,"cp":1268.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931079,"cp":1297.27},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931079,"cp":1229.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931079,"cp":1199.41},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931079,"cp":1167.34},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931079,"cp":1172.44},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931079,"cp":1173.73},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931079,"cp":1169.11},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931079,"cp":1162.01},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931079,"cp":1163.97},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931079,"cp":1186.48},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931079,"cp":1182.72},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931079,"cp":1183.97},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931079,"cp":1147.57},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931079,"cp":1125.02},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931079,"cp":1120.98},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931079,"cp":1112.72},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931079,"cp":1119.84},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931079,"cp":1125.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931079,"cp":1120.85},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931079,"cp":1129.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931079,"cp":1081.88},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931079,"cp":1087.31},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931079,"cp":1030.56},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931079,"cp":1026.79},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931079,"cp":1033.07},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931079,"cp":1032.14},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931079,"cp":1030.61},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931079,"cp":989.94},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931079,"cp":1004.05},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931079,"cp":1008.6},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931079,"cp":977.3},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931079,"cp":1001.86},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931079,"cp":1000.25},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931079,"cp":982.22},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931079,"cp":961.51},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931079,"cp":957.57},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931079,"cp":944.5},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931079,"cp":931.37},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931079,"cp":932.11},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931079,"cp":942.77},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931079,"cp":949.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931079,"cp":929.6},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931079,"cp":931.48},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931079,"cp":912.46},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931079,"cp":921.57},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931079,"cp":911.1},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931079,"cp":908.51},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931079,"cp":923.27},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931079,"cp":912.68},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931079,"cp":910.45},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931079,"cp":882.7},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931079,"cp":861.32},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931079,"cp":865.25},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931079,"cp":878.75},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931079,"cp":854.79},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931079,"cp":849.03},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931079,"cp":864.15},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931079,"cp":858.63},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931079,"cp":874.6072},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931079,"cp":880.2776},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931079,"cp":884.8659},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931079,"cp":880.3064},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931079,"cp":884.2193},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931079,"cp":879.9606},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931079,"cp":903.6513},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931079,"cp":900.3695},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931079,"cp":907.21},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931079,"cp":881.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931079,"cp":897.85},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931079,"cp":871.91},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931079,"cp":873.35},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931079,"cp":844.78},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931079,"cp":834.56},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931079,"cp":831.31},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931079,"cp":842},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931079,"cp":827.2},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931079,"cp":843.54},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931079,"cp":822.59},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931079,"cp":832.53},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931079,"cp":816.78},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931079,"cp":804.9},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931079,"cp":807.93},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931079,"cp":826.54},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931079,"cp":837.1},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931079,"cp":831.63},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931079,"cp":814.36},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931079,"cp":779.65},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931079,"cp":766.36},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931079,"cp":797.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931079,"cp":904.3},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931079,"cp":946.18},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931079,"cp":942.33},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931079,"cp":944.5},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931079,"cp":946.8},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931079,"cp":948.54},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931079,"cp":952.28},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931079,"cp":954.97},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931079,"cp":973.62},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931079,"cp":968.87},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931079,"cp":990.72},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931079,"cp":1001.08},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931079,"cp":1022.82},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931079,"cp":1006.92},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931079,"cp":1007.74},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931079,"cp":982.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931079,"cp":1003.63},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931079,"cp":992.99},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931079,"cp":996.5},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931079,"cp":999.86},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931079,"cp":1016.18},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931079,"cp":996.16},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931079,"cp":986.52},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931079,"cp":975.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931079,"cp":995.33},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931079,"cp":1049.01},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931079,"cp":1077.52},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931079,"cp":1076.13},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931079,"cp":1085.67},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931079,"cp":1096.86},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931079,"cp":1054.59},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931079,"cp":1046.6},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931079,"cp":1025.1},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931079,"cp":1050.12},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931079,"cp":1024.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931079,"cp":1016.74},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931079,"cp":1049.04},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931079,"cp":1023.93},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931079,"cp":1024.4},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931079,"cp":1020.03},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931079,"cp":999.13},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931079,"cp":963.36},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931079,"cp":982.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931079,"cp":1031.74},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931079,"cp":1005.98},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931079,"cp":1026.66},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931079,"cp":1005.13},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931079,"cp":980.14},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931079,"cp":963.87},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931079,"cp":952.45},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931079,"cp":939.99},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931079,"cp":954.89},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931079,"cp":909.87},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931079,"cp":915.21},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931079,"cp":943.36},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931079,"cp":931.48},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931079,"cp":940.78},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931079,"cp":909.76},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931079,"cp":913.92},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931079,"cp":935.06},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931079,"cp":971.59},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931079,"cp":1007.35},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931079,"cp":1013.19},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931079,"cp":1032.01},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931079,"cp":988.38},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931079,"cp":986.81},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931079,"cp":977.13},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931079,"cp":996.33},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931079,"cp":994.58},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931079,"cp":958.722},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931079,"cp":948.6593},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931079,"cp":942.7139},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931079,"cp":947.8135},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931079,"cp":962.2546},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931079,"cp":954.74},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931079,"cp":937.92},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931079,"cp":930.77},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931079,"cp":943.92},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931079,"cp":930.73},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931079,"cp":921.71},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931079,"cp":934.19},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931079,"cp":945.0414},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931079,"cp":922.07},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931079,"cp":907.93},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931079,"cp":924.55},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931079,"cp":898.36},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931079,"cp":897.4},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931079,"cp":917.34},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931079,"cp":951.39},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931079,"cp":960.32},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931079,"cp":950.67},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931079,"cp":930.67},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931079,"cp":965.54},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931079,"cp":996.21},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931079,"cp":1041.64},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931079,"cp":1026.55},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931079,"cp":1039.5},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931079,"cp":1002.13},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931079,"cp":996.33},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931079,"cp":985.23},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931079,"cp":1000.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931079,"cp":966.95},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931079,"cp":943.63},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931079,"cp":971.62},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931079,"cp":967.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931079,"cp":971.3},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931079,"cp":978.37},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931079,"cp":985.54},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931079,"cp":978.98},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931079,"cp":980.08},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931079,"cp":998.37},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931079,"cp":994.67},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931079,"cp":978.58},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931079,"cp":914.72},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931079,"cp":910.05},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931079,"cp":938.33},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931079,"cp":957.96},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931079,"cp":930.21},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931079,"cp":969.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931079,"cp":984.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931079,"cp":1057.13},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931079,"cp":945.68},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931079,"cp":850.05},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931079,"cp":802.55},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931079,"cp":779.34},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931079,"cp":779.84},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931079,"cp":738.11},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931079,"cp":735.54},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931079,"cp":733.75},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931079,"cp":733.91},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931079,"cp":743.86},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931079,"cp":734.75},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931079,"cp":735.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931079,"cp":740.33},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931079,"cp":729.4},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931079,"cp":730.93},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931079,"cp":749.48},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931079,"cp":746.4},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931079,"cp":757.73},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931079,"cp":750.2},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931079,"cp":776.49},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931079,"cp":748.69},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931079,"cp":749.81},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931079,"cp":747.39},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931079,"cp":762.98},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931079,"cp":772.08},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931079,"cp":773.24},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931079,"cp":783.04},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931079,"cp":779.67},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931079,"cp":788.44},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931079,"cp":789.13},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931079,"cp":781.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931079,"cp":780.92},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931079,"cp":785.38},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931079,"cp":775.89},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931079,"cp":777.86},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931079,"cp":770.65},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931079,"cp":773.99},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931079,"cp":776.26},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931079,"cp":760.74},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931079,"cp":806.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931079,"cp":840.21},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931079,"cp":841.54},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931079,"cp":817.83},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931079,"cp":825.4},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931079,"cp":819.78},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931079,"cp":806.49},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931079,"cp":828.22},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931079,"cp":837.99},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931079,"cp":864.99},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931079,"cp":866.06},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931079,"cp":872.28},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931079,"cp":881.82},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931079,"cp":910.19},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931079,"cp":887.27},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931079,"cp":894.07},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931079,"cp":911.72},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931079,"cp":907.03},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931079,"cp":893.82},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931079,"cp":848.59},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931079,"cp":850.07},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931079,"cp":850.09},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931079,"cp":853.67},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931079,"cp":862.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931079,"cp":871.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931079,"cp":863.58},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931079,"cp":847.08},{"stockId":1000000931079,"date":"2024-06-25T16:00:00.000Z","cp":858.74},{"stockId":1000000931079,"date":"2024-06-24T16:00:00.000Z","cp":831.09},{"stockId":1000000931079,"date":"2024-06-23T16:00:00.000Z","cp":855.09},{"stockId":1000000931079,"date":"2024-06-20T16:00:00.000Z","cp":874.71},{"stockId":1000000931079,"date":"2024-06-19T16:00:00.000Z","cp":870.63},{"stockId":1000000931079,"date":"2024-06-18T16:00:00.000Z","cp":885.21},{"stockId":1000000931079,"date":"2024-06-17T16:00:00.000Z","cp":894.55},{"stockId":1000000931079,"date":"2024-06-16T16:00:00.000Z","cp":876.71},{"stockId":1000000931079,"date":"2024-06-13T16:00:00.000Z","cp":857.21},{"stockId":1000000931079,"date":"2024-06-12T16:00:00.000Z","cp":828.04},{"stockId":1000000931079,"date":"2024-06-11T16:00:00.000Z","cp":815.63},{"stockId":1000000931079,"date":"2024-06-10T16:00:00.000Z","cp":805.48},{"stockId":1000000931079,"date":"2024-06-06T16:00:00.000Z","cp":797},{"stockId":1000000931079,"date":"2024-06-05T16:00:00.000Z","cp":815.38},{"stockId":1000000931079,"date":"2024-06-04T16:00:00.000Z","cp":806.83},{"stockId":1000000931079,"date":"2024-06-03T16:00:00.000Z","cp":811.48},{"stockId":1000000931079,"date":"2024-06-02T16:00:00.000Z","cp":809.19},{"stockId":1000000931079,"date":"2024-05-30T16:00:00.000Z","cp":790.72},{"stockId":1000000931079,"date":"2024-05-29T16:00:00.000Z","cp":791.14},{"stockId":1000000931079,"date":"2024-05-28T16:00:00.000Z","cp":784.31},{"stockId":1000000931079,"date":"2024-05-27T16:00:00.000Z","cp":785.77},{"stockId":1000000931079,"date":"2024-05-26T16:00:00.000Z","cp":801.99},{"stockId":1000000931079,"date":"2024-05-23T16:00:00.000Z","cp":789.73},{"stockId":1000000931079,"date":"2024-05-22T16:00:00.000Z","cp":813.25},{"stockId":1000000931079,"date":"2024-05-21T16:00:00.000Z","cp":822.95},{"stockId":1000000931079,"date":"2024-05-20T16:00:00.000Z","cp":820.48},{"stockId":1000000931079,"date":"2024-05-19T16:00:00.000Z","cp":824.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000931079,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931079","tickerId":931079,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"5G通信","csiCode":"931079","series":"thematic","launchDate":"2019-04-24T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.561Z","followedNum":2258,"description":"中证5G通信主题指数选取业务与5G建设或应用相关的上市公司证券作为指数样本，包括但不限于5G基础建设、终端设备以及应用场景，旨在反映5G通信主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180421-931079_Index_Methodology_cn.pdf","basicDate":"2015-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证5G通信主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721079,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931079factsheet.pdf","memoNum":18,"constituentsMarkets":["a"],"pinyin":"5gtx","hotSpots":[""]}}