window.pageData = {"fund":{"_id":3000000010210,"name":"国泰中证计算机主题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":"2020-12-02T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"classificationFlag":null,"stockCode":"010210","tickerId":10210,"shortName":"国泰中证计算机主题ETF联接C","exchange":"jj","followedNum":2,"fundCollectionId":4000050010000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzjsjztjyxkfszszqtzjjljjj","indexId":1000000930651,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930651","tickerId":930651,"name":"CS计算机","rebalancingFrequency":"semi-annually"},"managers":[{"name":"艾小军","stockType":"fund_manager","stockCode":"db20250019","exchange":"fm","tickerId":12410140210}],"targetFunds":[{"shortName":"国泰中证计算机主题ETF(512720)","stockType":"fund","stockCode":"512720","exchange":"sh","tickerId":512720}],"hotMetrics":{"fss":{"stockId":3000000010210,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0108,"f_ind_h_s_r":0.9892,"f_h_a":10291,"f_h_s_a":7639,"f_ind_h_s_r_c_1y":-0.006900000000000017,"f_ind_h_s_r_c_hy":-0.002000000000000113,"f_ins_h_s_r_c_1y":0.0069,"f_ins_h_s_r_c_hy":0.002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010210,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.33746630727762805,"f_p_r_m1_ssc":5789,"f_p_r_m1_ssrp":0.2100898410504492,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.3336866278042749,"f_p_r_m6_ssc":5361,"f_p_r_m6_ssrp":0.5147388059701492,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.6433687866290427,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.4273894436519258,"f_p_r_y3_ssc":2868,"f_p_r_y3_ssrp":0.7600279037321241,"f_cagr_p_r_fs_ssc":5858,"f_cagr_p_r_fs_ssrp":0.8304592794946218,"f_p_r_y5_ssc":1750,"f_p_r_y5_ssrp":0.5603201829616924},"fp":{"stockId":3000000010210,"type":"fp","f_p_r_fys":0.13969826096971127,"f_p_r_m1":0.19936977336080508,"f_p_r_m3":0.07928890827789292,"f_p_r_m6":0.08129370629370625,"f_p_r_y1":0.25807271802695175,"f_cagr_p_r_fs":0.008985358516302666,"f_p_r_d1":-0.017886901455393844,"f_p_r_y2":0.533787972721637,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.6666666666666666,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.6,"f_p_r_y2_sic":6,"f_p_r_y2_sirp":0.8,"f_p_r_y3":0.14603358425014634,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":0.6,"last_data_date":"2026-05-06T16:00:00.000Z","f_p_r_y5":0.13747126436781776},"ff":{"stockId":3000000010210,"type":"ff","f_m_f":31044,"f_m_f_r":0.005,"f_c_f":6208,"f_c_f_r":0.001,"f_m_a_c_f":37252,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-10-14T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000010210,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":0.9896,"f_nv_cr":0.011860940695296529},"f_as":{"stockId":3000000010210,"type":"f_as","f_tas":55610176.6162,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000160224,"stockCode":"160224","stockType":"fund","areaCode":"cn","followedNum":28,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-03-04T16:00:00.000Z","setUpScale":1056350000,"blackenedNum":0,"market":"a","tickerId":160224,"custody":"中国农业银行股份有限公司","name":"国泰中证计算机主题交易型开放式指数证券投资基金联接基金","shortName":"国泰中证计算机主题ETF联接(160224)","fundSecondLevel":"company","lastUpdated":"2026-05-01T17:12:52.776Z","__csrcFundId":2455,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-03-25T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证计算机主题ETF联接","pinyin":"gtzzjsjztjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930651},{"_id":3000000022541,"name":"国泰中证计算机主题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":"022541","tickerId":22541,"shortName":"国泰中证计算机主题ETF联接E","currency":"CNY","__csrcFundId":2455,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:11:12.323Z","inceptionDate":"2024-11-20T16:00:00.000Z","pinyin":"gtzzjsjztjyxkfszszqtzjjljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"indexId":1000000930651}]},"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9896},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.978},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9356},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9301},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9215},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9381},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9369},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9354},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.943},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9156},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9323},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.919},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.921},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9018},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9055},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8864},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8755},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.866},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8755},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8251},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8237},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8265},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8516},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8321},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8429},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8457},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8441},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8678},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8476},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8347},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8748},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9068},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9185},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8931},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9108},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9106},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9322},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.934},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9401},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9311},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9138},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9049},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8964},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.902},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9416},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9669},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9528},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.943},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9464},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9596},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9633},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9431},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9475},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9413},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9169},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9229},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.933},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9519},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9316},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9582},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9755},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9754},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.98},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9784},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9839},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9733},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9629},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9508},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.968},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9874},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9963},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":1.0081},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9833},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9987},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9356},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.912},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9072},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9135},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8962},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8683},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8633},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8601},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8587},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8549},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8501},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8423},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8464},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.84},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8382},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8452},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8277},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8414},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8569},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8457},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8604},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8676},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8741},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8632},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8564},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8539},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8674},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8789},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8685},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8631},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8717},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8695},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8644},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8482},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.873},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.884},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8934},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8877},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8809},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9039},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8911},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9028},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9165},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9152},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9322},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9197},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9307},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9454},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9409},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9408},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9507},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9403},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9382},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9238},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.906},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9018},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9072},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8944},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8919},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9222},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9305},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9157},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9499},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9479},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9906},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9632},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9506},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9369},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9704},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9479},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9215},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9425},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9199},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9295},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9347},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9312},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9089},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9083},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.903},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8666},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8594},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8782},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8688},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8508},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8835},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9065},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9409},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9373},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9525},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9311},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9387},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9328},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9215},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8856},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8867},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8741},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8774},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8469},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8275},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.832},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.823},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8162},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8034},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8202},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8246},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8193},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8165},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8142},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8149},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8136},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8238},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8179},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8231},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8142},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8033},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8023},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8067},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.81},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.809},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7978},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8014},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7841},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7892},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7782},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7784},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7829},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7697},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7742},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7757},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7702},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7814},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7895},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7821},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7827},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7829},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7596},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7418},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7349},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.745},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7557},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7552},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7578},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.751},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7609},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7631},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7612},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7747},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7679},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7702},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.757},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7506},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7486},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7595},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.742},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7477},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.753},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7447},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.756},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7625},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7652},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7629},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7654},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7675},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7879},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7837},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7896},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7778},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.791},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7866},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7915},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7681},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7521},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7482},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7511},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7458},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7618},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7582},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.769},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7539},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7537},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7525},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.759},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7642},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7623},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7566},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7466},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7215},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7177},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7955},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8009},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7973},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8046},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8081},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8116},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8104},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8116},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8266},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8314},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8574},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8718},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8857},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8826},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8843},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8695},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8862},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8821},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.884},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9001},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9119},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8728},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8614},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8514},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8504},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8926},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9125},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9085},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9262},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.9227},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8803},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8831},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8622},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8918},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8871},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.857},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8718},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8519},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8611},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.841},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8177},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7952},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7472},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7597},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7354},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7392},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7397},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7322},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7293},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7281},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7254},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7343},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6964},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6944},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7122},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7054},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7124},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6983},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7033},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7313},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7683},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7966},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7981},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8067},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7939},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7982},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7947},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8098},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8082},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7864},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7747},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7843},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7976},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8161},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8135},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8143},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8033},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8076},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7999},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7897},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7978},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8097},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8055},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7831},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7869},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7648},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7798},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7818},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8068},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7964},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7862},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7668},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8018},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8283},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8593},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8501},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8664},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8258},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.8135},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7866},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7801},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7379},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7201},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.75},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7393},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7288},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7259},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7186},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7146},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7207},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7242},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7355},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7188},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6861},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6739},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6811},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6937},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6642},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6932},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7278},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.7572},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.686},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6177},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5724},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5487},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5425},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5259},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5239},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5185},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5088},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5079},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5134},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.516},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5151},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5045},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5095},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5187},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5151},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5175},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5096},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5254},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5112},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5048},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.504},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5129},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5134},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5067},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5163},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.519},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5298},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5283},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5311},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.526},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5291},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5264},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5318},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5364},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5393},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5445},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5405},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5577},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5675},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5725},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5514},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5521},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5553},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5522},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5521},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5592},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5759},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.57},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5594},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5616},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5649},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5521},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5594},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5657},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5552},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5554},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5444},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5599},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.555},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5664},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5746},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5779},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5801},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5802},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5831},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5936},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.57},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5829},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5999},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5979},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6137},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6196},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6105},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6149},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6106},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6095},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6082},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.5982},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6026},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6104},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6096},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6076},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6088},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6043},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6035},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6047},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6142},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6091},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6214},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6349},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6313},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6353},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6271},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6203},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6164},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6238},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6217},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6277},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6356},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010210,"lxr_nv_fc":0.6287}],"indexCandlestickList":[{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930651,"cp":8844.59},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930651,"cp":8737.19},{"stockId":1000000930651,"date":"2026-04-29T16:00:00.000Z","cp":8337.26},{"stockId":1000000930651,"date":"2026-04-28T16:00:00.000Z","cp":8288.15},{"stockId":1000000930651,"date":"2026-04-27T16:00:00.000Z","cp":8206.2},{"stockId":1000000930651,"date":"2026-04-26T16:00:00.000Z","cp":8362.29},{"stockId":1000000930651,"date":"2026-04-23T16:00:00.000Z","cp":8354.77},{"stockId":1000000930651,"date":"2026-04-22T16:00:00.000Z","cp":8346.75},{"stockId":1000000930651,"date":"2026-04-21T16:00:00.000Z","cp":8418.58},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930651,"cp":8164.6},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930651,"cp":8325.65},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930651,"cp":8202.26},{"stockId":1000000930651,"date":"2026-04-15T16:00:00.000Z","cp":8221.15},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930651,"cp":8040.06},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930651,"cp":8079.62},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930651,"cp":7897.3},{"stockId":1000000930651,"date":"2026-04-09T16:00:00.000Z","cp":7791.49},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930651,"cp":7706.51},{"stockId":1000000930651,"date":"2026-04-07T16:00:00.000Z","cp":7795.39},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930651,"cp":7312.66},{"stockId":1000000930651,"date":"2026-04-02T16:00:00.000Z","cp":7300.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930651,"cp":7326.73},{"stockId":1000000930651,"date":"2026-03-31T16:00:00.000Z","cp":7563.48},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930651,"cp":7381.52},{"stockId":1000000930651,"date":"2026-03-29T16:00:00.000Z","cp":7484.66},{"stockId":1000000930651,"date":"2026-03-26T16:00:00.000Z","cp":7510.14},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930651,"cp":7495.94},{"stockId":1000000930651,"date":"2026-03-24T16:00:00.000Z","cp":7722.09},{"stockId":1000000930651,"date":"2026-03-23T16:00:00.000Z","cp":7532.63},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930651,"cp":7412.66},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930651,"cp":7792.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930651,"cp":8099.53},{"stockId":1000000930651,"date":"2026-03-17T16:00:00.000Z","cp":8209.17},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930651,"cp":7965.71},{"stockId":1000000930651,"date":"2026-03-15T16:00:00.000Z","cp":8136.54},{"stockId":1000000930651,"date":"2026-03-12T16:00:00.000Z","cp":8137.17},{"stockId":1000000930651,"date":"2026-03-11T16:00:00.000Z","cp":8344.18},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930651,"cp":8361.25},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930651,"cp":8420.58},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930651,"cp":8335.99},{"stockId":1000000930651,"date":"2026-03-05T16:00:00.000Z","cp":8168.54},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930651,"cp":8086.37},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930651,"cp":8006.93},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930651,"cp":8058.43},{"stockId":1000000930651,"date":"2026-03-01T16:00:00.000Z","cp":8432.25},{"stockId":1000000930651,"date":"2026-02-26T16:00:00.000Z","cp":8675.39},{"stockId":1000000930651,"date":"2026-02-25T16:00:00.000Z","cp":8539.26},{"stockId":1000000930651,"date":"2026-02-24T16:00:00.000Z","cp":8441.44},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930651,"cp":8475.4},{"stockId":1000000930651,"date":"2026-02-12T16:00:00.000Z","cp":8600.98},{"stockId":1000000930651,"date":"2026-02-11T16:00:00.000Z","cp":8635.83},{"stockId":1000000930651,"date":"2026-02-10T16:00:00.000Z","cp":8441.17},{"stockId":1000000930651,"date":"2026-02-09T16:00:00.000Z","cp":8484.4},{"stockId":1000000930651,"date":"2026-02-08T16:00:00.000Z","cp":8425.45},{"stockId":1000000930651,"date":"2026-02-05T16:00:00.000Z","cp":8190.55},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930651,"cp":8249.17},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930651,"cp":8350.06},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930651,"cp":8529.32},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930651,"cp":8337.15},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930651,"cp":8588.51},{"stockId":1000000930651,"date":"2026-01-28T16:00:00.000Z","cp":8752.14},{"stockId":1000000930651,"date":"2026-01-27T16:00:00.000Z","cp":8751.88},{"stockId":1000000930651,"date":"2026-01-26T16:00:00.000Z","cp":8797.73},{"stockId":1000000930651,"date":"2026-01-25T16:00:00.000Z","cp":8781.77},{"stockId":1000000930651,"date":"2026-01-22T16:00:00.000Z","cp":8882.33},{"stockId":1000000930651,"date":"2026-01-21T16:00:00.000Z","cp":8773.49},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930651,"cp":8698.95},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930651,"cp":8581.32},{"stockId":1000000930651,"date":"2026-01-18T16:00:00.000Z","cp":8744.06},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930651,"cp":8917.42},{"stockId":1000000930651,"date":"2026-01-14T16:00:00.000Z","cp":9003.68},{"stockId":1000000930651,"date":"2026-01-13T16:00:00.000Z","cp":9118.16},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930651,"cp":8822.12},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930651,"cp":9001.82},{"stockId":1000000930651,"date":"2026-01-08T16:00:00.000Z","cp":8396.9},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930651,"cp":8172.55},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930651,"cp":8127.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930651,"cp":8187.31},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930651,"cp":8021.28},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930651,"cp":7754.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930651,"cp":7706.64},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930651,"cp":7675.64},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930651,"cp":7660.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930651,"cp":7624.91},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930651,"cp":7579.28},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930651,"cp":7505.23},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930651,"cp":7545.08},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930651,"cp":7483.21},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930651,"cp":7465.67},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930651,"cp":7530.87},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930651,"cp":7377.97},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930651,"cp":7509.85},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930651,"cp":7658.16},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930651,"cp":7561.06},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930651,"cp":7702.94},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930651,"cp":7774.17},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930651,"cp":7838.17},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930651,"cp":7733.69},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930651,"cp":7666.71},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930651,"cp":7643.1221},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930651,"cp":7774.7194},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930651,"cp":7883.91},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930651,"cp":7784.4},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930651,"cp":7732.53},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930651,"cp":7814.34},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930651,"cp":7794.17},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930651,"cp":7746.37},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930651,"cp":7591.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930651,"cp":7827.31},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930651,"cp":7931.76},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930651,"cp":8020.67},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930651,"cp":7970.91},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930651,"cp":7899.19},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930651,"cp":8119.21},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930651,"cp":8001.26},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930651,"cp":8106.67},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930651,"cp":8238.11},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930651,"cp":8224.92},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930651,"cp":8388.04},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930651,"cp":8266.73},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930651,"cp":8369.77},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930651,"cp":8510.35},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930651,"cp":8466.91},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930651,"cp":8465.98},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930651,"cp":8561.72},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930651,"cp":8464.31},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930651,"cp":8458.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930651,"cp":8319.43},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930651,"cp":8145.03},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930651,"cp":8103.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930651,"cp":8157.18},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930651,"cp":8031.66},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930651,"cp":8007.53},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930651,"cp":8300.8},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930651,"cp":8381.61},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930651,"cp":8237.64},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930651,"cp":8568.72},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930651,"cp":8547.98},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930651,"cp":8965.21},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930651,"cp":8701.68},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930651,"cp":8582.97},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930651,"cp":8450.8},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930651,"cp":8770.57},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930651,"cp":8555.58},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930651,"cp":8300.09},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930651,"cp":8500.87},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930651,"cp":8288.17},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930651,"cp":8378.12},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930651,"cp":8426.69},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930651,"cp":8392.31},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930651,"cp":8180.74},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930651,"cp":8174.91},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930651,"cp":8123.87},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930651,"cp":7776.01},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930651,"cp":7707.89},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930651,"cp":7884.94},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930651,"cp":7796.98},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930651,"cp":7628.38},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930651,"cp":7936.31},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930651,"cp":8156.03},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930651,"cp":8483.02},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930651,"cp":8448.77},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930651,"cp":8589.4},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930651,"cp":8386.78},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930651,"cp":8460.16},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930651,"cp":8402.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930651,"cp":8291.16},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930651,"cp":7934.33},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930651,"cp":7945.5},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930651,"cp":7826.78},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930651,"cp":7858.25},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930651,"cp":7572.25},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930651,"cp":7390.94},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930651,"cp":7433.13},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930651,"cp":7346.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930651,"cp":7282.04},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930651,"cp":7159.76},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930651,"cp":7318.06},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930651,"cp":7359.41},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930651,"cp":7309.72},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930651,"cp":7283.44},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930651,"cp":7261.19},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930651,"cp":7267.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930651,"cp":7255.37},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930651,"cp":7353.8},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930651,"cp":7297.41},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930651,"cp":7346.93},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930651,"cp":7261.8},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930651,"cp":7157},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930651,"cp":7147.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930651,"cp":7190.37},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930651,"cp":7220.72},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930651,"cp":7211.73},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930651,"cp":7104.5},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930651,"cp":7138.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930651,"cp":6973.16},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930651,"cp":7020.7},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930651,"cp":6919},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930651,"cp":6920.58},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930651,"cp":6962.57},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930651,"cp":6839.78},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930651,"cp":6881.69},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930651,"cp":6897.97},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930651,"cp":6845.62},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930651,"cp":6951.4},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930651,"cp":7028.51},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930651,"cp":6957.6},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930651,"cp":6964.21},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930651,"cp":6966.93},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930651,"cp":6746.2},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930651,"cp":6577.36},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930651,"cp":6512.5},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930651,"cp":6608.67},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930651,"cp":6709.09},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930651,"cp":6704.57},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930651,"cp":6728.51},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930651,"cp":6663.53},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930651,"cp":6760.31},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930651,"cp":6781.38},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930651,"cp":6764.62},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930651,"cp":6887.5},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930651,"cp":6822.61},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930651,"cp":6847.91},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930651,"cp":6721.13},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930651,"cp":6658.94},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930651,"cp":6639.15},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930651,"cp":6746.38},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930651,"cp":6578.55},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930651,"cp":6633.99},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930651,"cp":6684.16},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930651,"cp":6604},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930651,"cp":6718.4309},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930651,"cp":6782.3516},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930651,"cp":6808.6438},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930651,"cp":6801.0616},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930651,"cp":6824.6744},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930651,"cp":6844.7822},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930651,"cp":7040.6202},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930651,"cp":6999.9645},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930651,"cp":7055.89},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930651,"cp":6943.13},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930651,"cp":7068.29},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930651,"cp":7026.76},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930651,"cp":7073.82},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930651,"cp":6850.37},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930651,"cp":6703.41},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930651,"cp":6665.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930651,"cp":6692.97},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930651,"cp":6642.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930651,"cp":6796.03},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930651,"cp":6759.97},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930651,"cp":6862.49},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930651,"cp":6719.63},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930651,"cp":6717.3},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930651,"cp":6707.01},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930651,"cp":6768.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930651,"cp":6819.19},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930651,"cp":6799.93},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930651,"cp":6742.78},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930651,"cp":6647.01},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930651,"cp":6410.26},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930651,"cp":6375.56},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930651,"cp":7127.29},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930651,"cp":7179.5},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930651,"cp":7145.37},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930651,"cp":7216.16},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930651,"cp":7250.52},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930651,"cp":7287.63},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930651,"cp":7276.63},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930651,"cp":7288.09},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930651,"cp":7435.75},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930651,"cp":7483.6},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930651,"cp":7736.91},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930651,"cp":7876.87},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930651,"cp":8011.37},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930651,"cp":7982.89},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930651,"cp":7998.04},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930651,"cp":7851.73},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930651,"cp":8016.68},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930651,"cp":7975.74},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930651,"cp":7995.61},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930651,"cp":8149.23},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930651,"cp":8263.18},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930651,"cp":7883.31},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930651,"cp":7773.11},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930651,"cp":7674.13},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930651,"cp":7663.96},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930651,"cp":8080.59},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930651,"cp":8277.7},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930651,"cp":8237.22},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930651,"cp":8415.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930651,"cp":8379.28},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930651,"cp":7959.3},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930651,"cp":7986.74},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930651,"cp":7783.19},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930651,"cp":8072.8},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930651,"cp":8027.02},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930651,"cp":7738.62},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930651,"cp":7880.91},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930651,"cp":7691.78},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930651,"cp":7778.24},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930651,"cp":7584.53},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930651,"cp":7357.39},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930651,"cp":7139.61},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930651,"cp":6680.36},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930651,"cp":6800.48},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930651,"cp":6566.58},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930651,"cp":6604.34},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930651,"cp":6610.63},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930651,"cp":6538.37},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930651,"cp":6509.33},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930651,"cp":6498.56},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930651,"cp":6472.22},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930651,"cp":6560.21},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930651,"cp":6194.8},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930651,"cp":6174.44},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930651,"cp":6349.2},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930651,"cp":6283.01},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930651,"cp":6351.17},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930651,"cp":6215.04},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930651,"cp":6262.5},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930651,"cp":6531},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930651,"cp":6885.14},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930651,"cp":7155.85},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930651,"cp":7172.16},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930651,"cp":7254.58},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930651,"cp":7130.87},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930651,"cp":7172.29},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930651,"cp":7139.73},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930651,"cp":7285.46},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930651,"cp":7270.49},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930651,"cp":7058.2573},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930651,"cp":6944.0507},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930651,"cp":7038.007},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930651,"cp":7167.1691},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930651,"cp":7348.758},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930651,"cp":7325.4},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930651,"cp":7332.82},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930651,"cp":7224.81},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930651,"cp":7266.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930651,"cp":7191.02},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930651,"cp":7094.21},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930651,"cp":7174.49},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930651,"cp":7290.7162},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930651,"cp":7250.36},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930651,"cp":7034.58},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930651,"cp":7071.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930651,"cp":6855.66},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930651,"cp":7004.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930651,"cp":7022.79},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930651,"cp":7268.29},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930651,"cp":7166.52},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930651,"cp":7070.2},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930651,"cp":6880.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930651,"cp":7218.82},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930651,"cp":7480.36},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930651,"cp":7786.99},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930651,"cp":7693.63},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930651,"cp":7850.45},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930651,"cp":7464},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930651,"cp":7347.33},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930651,"cp":7090.4},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930651,"cp":7028.2},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930651,"cp":6621.73},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930651,"cp":6449.8},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930651,"cp":6736.43},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930651,"cp":6633.61},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930651,"cp":6534.13},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930651,"cp":6509.63},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930651,"cp":6439.14},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930651,"cp":6401.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930651,"cp":6459.1},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930651,"cp":6492.7},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930651,"cp":6599.25},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930651,"cp":6440.51},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930651,"cp":6128.09},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930651,"cp":6014.38},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930651,"cp":6079.44},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930651,"cp":6202.74},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930651,"cp":5928.59},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930651,"cp":6186.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930651,"cp":6514.63},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930651,"cp":6817.29},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930651,"cp":6093.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930651,"cp":5432.14},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930651,"cp":5009.55},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930651,"cp":4789.87},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930651,"cp":4732.37},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930651,"cp":4579.29},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930651,"cp":4560.26},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930651,"cp":4511.43},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930651,"cp":4422.2},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930651,"cp":4413.03},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930651,"cp":4463.83},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930651,"cp":4488.09},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930651,"cp":4479.2},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930651,"cp":4380.5},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930651,"cp":4426.26},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930651,"cp":4511.85},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930651,"cp":4478.31},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930651,"cp":4500.99},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930651,"cp":4427.22},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930651,"cp":4573.51},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930651,"cp":4441.7},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930651,"cp":4382.51},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930651,"cp":4374.56},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930651,"cp":4457.48},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930651,"cp":4461.68},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930651,"cp":4399.78},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930651,"cp":4488.55},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930651,"cp":4514.34},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930651,"cp":4614.95},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930651,"cp":4600.45},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930651,"cp":4627.19},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930651,"cp":4579.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930651,"cp":4608.65},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930651,"cp":4582.72},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930651,"cp":4633.48},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930651,"cp":4676.39},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930651,"cp":4704.54},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930651,"cp":4754.26},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930651,"cp":4716.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930651,"cp":4878.98},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930651,"cp":4971.71},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930651,"cp":5019.34},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930651,"cp":4818.7},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930651,"cp":4826.53},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930651,"cp":4856.69},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930651,"cp":4826.76},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930651,"cp":4826.3},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930651,"cp":4892.96},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930651,"cp":5049.88},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930651,"cp":4994.54},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930651,"cp":4894.87},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930651,"cp":4916.43},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930651,"cp":4946.44},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930651,"cp":4825.86},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930651,"cp":4894.27},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930651,"cp":4953.39},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930651,"cp":4855.46},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930651,"cp":4857.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930651,"cp":4754.66},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930651,"cp":4899.74},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930651,"cp":4853.85},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930651,"cp":4963.52},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930651,"cp":5042.13},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930651,"cp":5074.04},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930651,"cp":5095.15},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930651,"cp":5123.76},{"stockId":1000000930651,"date":"2024-06-25T16:00:00.000Z","cp":5224.68},{"stockId":1000000930651,"date":"2024-06-24T16:00:00.000Z","cp":5000.52},{"stockId":1000000930651,"date":"2024-06-23T16:00:00.000Z","cp":5124.37},{"stockId":1000000930651,"date":"2024-06-20T16:00:00.000Z","cp":5285.59},{"stockId":1000000930651,"date":"2024-06-19T16:00:00.000Z","cp":5267.17},{"stockId":1000000930651,"date":"2024-06-18T16:00:00.000Z","cp":5419.66},{"stockId":1000000930651,"date":"2024-06-17T16:00:00.000Z","cp":5477.8},{"stockId":1000000930651,"date":"2024-06-16T16:00:00.000Z","cp":5391.64},{"stockId":1000000930651,"date":"2024-06-13T16:00:00.000Z","cp":5433.46},{"stockId":1000000930651,"date":"2024-06-12T16:00:00.000Z","cp":5390.48},{"stockId":1000000930651,"date":"2024-06-11T16:00:00.000Z","cp":5381.28},{"stockId":1000000930651,"date":"2024-06-10T16:00:00.000Z","cp":5372.96},{"stockId":1000000930651,"date":"2024-06-06T16:00:00.000Z","cp":5277.06},{"stockId":1000000930651,"date":"2024-06-05T16:00:00.000Z","cp":5320.67},{"stockId":1000000930651,"date":"2024-06-04T16:00:00.000Z","cp":5398.34},{"stockId":1000000930651,"date":"2024-06-03T16:00:00.000Z","cp":5390.25},{"stockId":1000000930651,"date":"2024-06-02T16:00:00.000Z","cp":5371.05},{"stockId":1000000930651,"date":"2024-05-30T16:00:00.000Z","cp":5382.31},{"stockId":1000000930651,"date":"2024-05-29T16:00:00.000Z","cp":5338.94},{"stockId":1000000930651,"date":"2024-05-28T16:00:00.000Z","cp":5332.29},{"stockId":1000000930651,"date":"2024-05-27T16:00:00.000Z","cp":5343.28},{"stockId":1000000930651,"date":"2024-05-26T16:00:00.000Z","cp":5434.62},{"stockId":1000000930651,"date":"2024-05-23T16:00:00.000Z","cp":5386.02},{"stockId":1000000930651,"date":"2024-05-22T16:00:00.000Z","cp":5504.38},{"stockId":1000000930651,"date":"2024-05-21T16:00:00.000Z","cp":5637.79},{"stockId":1000000930651,"date":"2024-05-20T16:00:00.000Z","cp":5606.65},{"stockId":1000000930651,"date":"2024-05-19T16:00:00.000Z","cp":5664.04},{"stockId":1000000930651,"date":"2024-05-16T16:00:00.000Z","cp":5584.16},{"stockId":1000000930651,"date":"2024-05-15T16:00:00.000Z","cp":5518.71},{"stockId":1000000930651,"date":"2024-05-14T16:00:00.000Z","cp":5480.71},{"stockId":1000000930651,"date":"2024-05-13T16:00:00.000Z","cp":5552.41},{"stockId":1000000930651,"date":"2024-05-12T16:00:00.000Z","cp":5531.96},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930651,"cp":5589.42},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930651,"cp":5664.78},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930651,"cp":5599.06}],"bondIndexCandlestickList":[],"index":{"_id":1000000930651,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930651","tickerId":930651,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"CS计算机","csiCode":"930651","series":"thematic","launchDate":"2015-06-04T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.422Z","followedNum":642,"description":"中证计算机主题指数选取涉及信息技术服务、应用软件、系统软件、电脑硬件等业务的上市公司证券作为指数样本，以反映计算机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/930651_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930651factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证计算机主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720651,"memoNum":19,"constituentsMarkets":["a"],"pinyin":"csjsj","hotSpots":[""]}}