window.pageData = {"fund":{"_id":3000000010770,"name":"天弘中证农业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":"2021-01-21T16:00:00.000Z","indexFundFlag":1,"stockCode":"010770","tickerId":10770,"shortName":"天弘中证农业主题ETF联接C","exchange":"jj","followedNum":33,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","setUpDate":"2021-01-21T16:00:00.000Z","setUpAssetScale":166771997.57,"setUpShares":166771997.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":1,"feederFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzznyztjyxkfszszqtzjjljjj","memoNum":1,"indexId":1000000000949,"index":{"_id":1000000000949,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000949","tickerId":949,"name":"中证农业","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700949},"fundCollection":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"_id":7001903185560,"name":"沙川","gender":"m","educationCode":"001002","resume":"沙川：男，数学硕士，15年证券从业经验。历任中国中投证券有限责任公司金融工程助理分析师。2013年9月加盟天弘基金管理有限公司，历任研究员。历任天弘中证500指数增强型证券投资基金基金经理（2019年08月12日至2019年08月24日）、天弘中证医药100指数型发起式证券投资基金基金经理（2019年10月15日至2021年11月06日）、天弘中证食品饮料指数型发起式证券投资基金基金经理（2019年10月15日至2021年11月03日）、天弘中证全指证券公司指数型发起式证券投资基金基金经理（2019年12月20日至2021年07月18日）、天弘中证农业主题指数型发起式证券投资基金基金经理（2021年01月22日至2025年11月18日）、天弘国证生物医药交易型开放式指数证券投资基金发起式联接基金基金经理（2021年10月13日至2024年09月27日）、天弘国证A50指数型发起式证券投资基金基金经理（2021年03月02日至2024年09月14日）、天弘中证全指医疗保健设备与服务交易型开放式指数证券投资基金基金经理（2021年03月16日至2024年09月27日）、天弘中证新能源汽车指数型发起式证券投资基金基金经理（2021年04月09日至2022年05月19日）、天弘国证生物医药交易型开放式指数证券投资基金基金经理（2021年06月24日至2024年09月14日）、天弘中证全指医疗保健设备与服务交易型开放式指数证券投资基金发起式联接基金基金经理（2021年10月13日至2024年08月05日）、天弘中证人工智能主题指数型发起式证券投资基金基金经理（2021年08月17日至2022年12月27日）、天弘中证沪港深线上消费主题交易型开放式指数证券投资基金基金经理（2023年05月26日至2024年08月26日）、天弘中证机器人交易型开放式指数证券投资基金基金经理（2021年10月26日至2022年12月27日）、天弘量化驱动股票型证券投资基金基金经理（2018年01月18日至2019年08月11日）、天弘国证生物医药指数型发起式证券投资基金基金经理（2021年01月27日至2021年10月12日）、天弘中证全指医疗保健设备与服务指数型发起式证券投资基金基金经理（2021年06月29日至2021年10月12日）、天弘新华沪港深新兴消费品牌指数证券投资基金基金经理（2022年06月29日至2025年11月15日）、天弘国证港股通科技指数证券投资基金基金经理（2025年09月16日至2025年11月04日）。现任基金经理。天弘中证全指证券公司交易型开放式指数证券投资基金基金经理（2021年01月28日起任职）、天弘上海金交易型开放式证券投资基金基金经理（2021年07月06日起任职）、天弘中证食品饮料交易型开放式指数证券投资基金基金经理（2021年09月09日起任职）、天弘中证全指证券公司交易型开放式指数证券投资基金发起式联接基金基金经理（2021年07月19日起任职）、天弘中证食品饮料交易型开放式指数证券投资基金联接基金基金经理（2021年11月04日起任职）、天弘国证龙头家电指数证券投资基金基金经理（2022年03月15日起任职）、天弘上海金交易型开放式证券投资基金发起式联接基金基金经理（2022年03月02日起任职）、天弘恒生港股通高股息低波动指数证券投资基金基金经理（2025年03月18日起任职）、天弘中证A50指数证券投资基金基金经理（2025年05月27日起任职）、天弘国证航天航空行业交易型开放式指数证券投资基金基金经理（2025年05月21日起任职）、天弘国证港股通科技交易型开放式指数证券投资基金基金经理（2025年10月31日起任职）、天弘中证农业主题交易型开放式指数证券投资基金基金经理（2025年11月12日起任职）、天弘国证港股通科技交易型开放式指数证券投资基金联接基金基金经理（2025年11月05日起任职）、天弘中证农业主题交易型开放式指数证券投资基金联接基金基金经理（2025年11月19日起任职）。","tickerId":1903185560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20133456","exchange":"fm","cnInfoCode":"db20133456","lastUpdated":"2026-03-19T14:40:49.618Z","followedNum":3,"currency":"CNY","workingDate":"2018-01-17T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"company","pinyin":"sc","appointmentDate":"2021-01-21T16:00:00.000Z"}],"targetFunds":[{"_id":3000000512620,"shortName":"农业ETF天弘","stockType":"fund","stockCode":"512620","exchange":"sh","tickerId":512620}],"hotMetrics":{"fss":{"stockId":3000000010770,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1934,"f_ind_h_s_r":0.8066,"f_h_a":93762,"f_h_s_a":9775,"f_ind_h_s_r_c_1y":-0.18700000000000006,"f_ind_h_s_r_c_hy":-0.18109999999999993,"f_ins_h_s_r_c_1y":0.187,"f_ins_h_s_r_c_hy":0.18109999999999998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010770,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.439217094630993,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.3437281009110021,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.439217094630993,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.3160197869101979,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.521768251841929,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.8304144775248102,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.8000708968450904,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.8643303261623873,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.8002336448598131},"fp":{"stockId":3000000010770,"type":"fp","f_p_r_fys":-0.010670183431243152,"f_p_r_m1":-0.04213580963435859,"f_p_r_m3":-0.010670183431243152,"f_p_r_m6":0.017383799778078135,"f_p_r_y1":0.20943866334456906,"f_cagr_p_r_fs":-0.03628109779609345,"f_p_r_d1":0.0018154311649016819,"f_p_r_y2":0.157525599663346,"f_cagr_p_r_fs_sic":11,"f_cagr_p_r_fs_sirp":0.3,"f_p_r_fys_sic":11,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":11,"f_p_r_m1_sirp":0.4,"f_p_r_m3_sic":11,"f_p_r_m3_sirp":0.4,"f_p_r_m6_sic":11,"f_p_r_m6_sirp":0.6,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":11,"f_p_r_y2_sirp":0.4,"f_p_r_y3":-0.027574829130333267,"f_p_r_y3_sic":5,"f_p_r_y3_sirp":0.25,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":-0.13763193646149063},"ff":{"stockId":3000000010770,"type":"ff","f_m_f":2362516,"f_m_f_r":0.005,"f_c_f":472503,"f_c_f_r":0.001,"f_m_a_c_f":2835019,"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":"2025-11-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000010770,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.8252,"f_nv_cr":-0.021231170679634426},"f_as":{"stockId":3000000010770,"type":"f_as","f_tas":568824194.7488999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010769,"__csrcFundId":8446,"stockCode":"010769","shortName":"天弘中证农业主题ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10769,"masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:37.016Z","status":"normal","name":"天弘中证农业主题交易型开放式指数证券投资基金联接基金","exchange":"jj","followedNum":18,"inceptionDate":"2021-01-21T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘中证农业主题ETF联接","setUpDate":"2021-01-21T16:00:00.000Z","setUpAssetScale":33777016.75,"setUpShares":33777016.75,"pinyin":"thzznyztjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000949}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockId":2714,"holdings":1517791,"marketCap":76769868,"netValueRatio":0.0954,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockId":300498,"holdings":3965052,"marketCap":66930077,"netValueRatio":0.0832,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07784345334049869,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockId":2311,"holdings":619650,"marketCap":34316217,"netValueRatio":0.0426,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13156656735141947,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockId":408,"holdings":350363,"marketCap":29570637,"netValueRatio":0.0367,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44693982513286534,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockId":792,"holdings":937900,"marketCap":26411264,"netValueRatio":0.0328,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3505995203836927,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockId":893,"holdings":413000,"marketCap":19811610,"netValueRatio":0.0246,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22466173091651775,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockId":876,"holdings":1676957,"marketCap":15461543,"netValueRatio":0.0192,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05918367346938791,"stock":{"stockCode":"000876","exchange":"sz","stockType":"company","tickerId":876,"name":"新希望"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockId":600873,"holdings":1455421,"marketCap":14743414,"netValueRatio":0.0183,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04524033930254523,"stock":{"stockCode":"600873","exchange":"sh","stockType":"company","tickerId":600873,"name":"梅花生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockId":600201,"holdings":820995,"marketCap":12372394,"netValueRatio":0.0154,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5632780082987563,"stock":{"stockCode":"600201","exchange":"sh","stockType":"company","tickerId":600201,"name":"生物股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockId":600486,"holdings":177964,"marketCap":12348921,"netValueRatio":0.0153,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0354462051709753,"stock":{"stockCode":"600486","exchange":"sh","stockType":"company","tickerId":600486,"name":"扬农化工"}}],"bondHoldings":[{"_id":"69723b001987889646e70873","date":"2025-12-30T16:00:00.000Z","fundId":3000000010769,"stockCode":"019792","stockName":"25国债19","holdings":8000,"marketCap":802599,"netValueRatio":0.001,"lastUpdated":"2026-01-22T14:58:08.699Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"沙川","d":"本基金基金经理","wy":14,"md":"男，数学硕士。历任中国中投证券有限责任公司金融工程助理分析师。2013年9月加盟本公司，历任研究员。","ad":"2025-11-18T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8252},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8431},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8329},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8275},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.85},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.851},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8313},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8368},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8257},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8184},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8577},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8618},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8853},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8922},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.9078},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.913},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.9168},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.9041},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.891},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8954},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8923},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8616},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8718},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8615},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8751},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8726},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8596},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8537},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8444},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8312},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8411},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8477},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8415},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8457},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8405},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8402},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8496},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8437},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8284},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8616},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8643},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8548},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.845},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8629},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8529},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8497},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8453},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8471},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8469},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8349},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8476},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8441},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8444},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8466},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8483},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8478},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.854},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8579},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8435},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8341},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8389},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8326},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8315},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8258},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8231},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8312},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8333},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8279},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8187},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8218},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8168},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8182},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8144},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8083},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8136},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8039},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8179},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8166},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8088},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8103},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8092},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8141},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8176},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8095},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8082},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8089},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8048},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8047},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8225},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8239},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8174},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8272},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8305},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8371},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8238},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8292},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8315},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8175},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8141},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.807},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8028},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8173},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8109},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8088},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8167},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8061},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8133},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7996},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8007},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.795},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8031},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7965},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8051},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8129},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8226},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8219},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8214},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8251},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8188},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8111},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8062},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8022},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.799},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8036},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7978},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8016},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.809},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8076},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.824},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8327},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8443},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8322},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8334},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.813},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.817},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8176},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7953},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7829},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7853},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7973},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8028},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8045},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7958},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.798},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.8128},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7927},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7832},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7831},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7707},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7646},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7638},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7626},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7576},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7658},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7664},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7678},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7659},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7622},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7624},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7598},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7546},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7499},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7507},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.766},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7618},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7695},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7701},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.771},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7695},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7721},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.756},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7422},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7375},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7343},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7304},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7404},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7392},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7355},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7346},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7318},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7292},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.732},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.733},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7283},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7234},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7182},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7168},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7149},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7159},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7148},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7086},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7088},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7101},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7154},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7216},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7218},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7264},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7299},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7349},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7231},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7243},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7148},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7095},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7177},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7132},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7015},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6933},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.689},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6935},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6899},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6874},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6923},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6965},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.696},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.69},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6874},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6906},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.693},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6866},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6861},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6878},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6899},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6932},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6907},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6859},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6879},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6859},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6905},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6936},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.69},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6995},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6928},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6885},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6957},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6964},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6993},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7039},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6998},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7167},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7124},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.709},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6647},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6823},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6737},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6734},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6675},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6763},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6856},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6848},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6771},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6714},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6706},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.673},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6774},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6783},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6809},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6765},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.669},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6689},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6725},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6622},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.661},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6598},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6575},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6636},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6588},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6518},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.654},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6545},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6521},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6635},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6557},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6545},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6572},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6524},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.661},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6589},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6599},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6516},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6493},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6518},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6523},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6497},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6478},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6519},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6461},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6418},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6405},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.643},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6485},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6504},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6429},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6417},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6464},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6313},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6283},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6378},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6411},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6486},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6465},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6445},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6552},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.669},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6769},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6825},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6691},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6695},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6747},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6698},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6777},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6813},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.684},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6868},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6935},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6988},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7091},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6983},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6898},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6844},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6906},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6864},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6878},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6969},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6948},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6861},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6785},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6806},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.675},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.675},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6744},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6968},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6963},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6909},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6818},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6877},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6986},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7155},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7185},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7225},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7233},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7332},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7166},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7072},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6947},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6888},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6892},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6904},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6887},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7002},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6862},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6766},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6843},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6811},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6683},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.66},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6456},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6557},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6576},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6716},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6611},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6837},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6704},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7311},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7173},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6617},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6284},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6007},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5984},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5701},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5729},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5785},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5676},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5778},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5816},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.587},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5902},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5958},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5962},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6031},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6003},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6063},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6007},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6062},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5978},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5977},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5938},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6022},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5957},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.5979},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6048},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6148},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6277},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6316},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6409},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.64},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6502},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6474},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6436},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6516},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6437},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6521},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6478},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6519},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6468},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6529},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6364},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6324},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6404},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6368},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6333},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6419},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6599},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6674},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6657},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6639},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6605},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6587},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6494},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6556},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6472},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.643},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6544},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6605},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6553},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6666},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6697},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6768},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6623},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6624},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6624},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6671},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6631},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6635},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6775},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6745},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6783},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.687},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6891},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6939},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6899},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7098},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7123},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7163},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7125},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7213},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7321},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7267},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7249},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7312},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7386},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7363},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7476},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7444},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7415},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7537},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7582},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7603},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7455},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7366},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7353},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7443},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7443},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7385},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7352},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7268},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7163},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7121},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7013},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7019},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6975},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6955},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6921},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6962},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.698},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6849},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6825},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.677},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6677},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6768},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6759},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6868},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.6938},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7046},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000010770,"lxr_nv_fc":0.7062}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000949,"cp":5731.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000949,"cp":5862.77},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000949,"cp":5788.34},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000949,"cp":5748.82},{"stockId":1000000000949,"date":"2026-03-29T16:00:00.000Z","cp":5916.33},{"stockId":1000000000949,"date":"2026-03-26T16:00:00.000Z","cp":5923.74},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000949,"cp":5778.26},{"stockId":1000000000949,"date":"2026-03-24T16:00:00.000Z","cp":5818.58},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000949,"cp":5738.49},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000949,"cp":5686.83},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000949,"cp":5969.94},{"stockId":1000000000949,"date":"2026-03-18T16:00:00.000Z","cp":6001.83},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000949,"cp":6174.13},{"stockId":1000000000949,"date":"2026-03-16T16:00:00.000Z","cp":6225.47},{"stockId":1000000000949,"date":"2026-03-15T16:00:00.000Z","cp":6341.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000949,"cp":6380.98},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000949,"cp":6413.15},{"stockId":1000000000949,"date":"2026-03-10T16:00:00.000Z","cp":6315.41},{"stockId":1000000000949,"date":"2026-03-09T16:00:00.000Z","cp":6211.7},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000949,"cp":6245.91},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000949,"cp":6222.31},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000949,"cp":5992.51},{"stockId":1000000000949,"date":"2026-03-03T16:00:00.000Z","cp":6070.61},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000949,"cp":5993.03},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000949,"cp":6093.98},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000949,"cp":6075.52},{"stockId":1000000000949,"date":"2026-02-25T16:00:00.000Z","cp":5978.17},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000949,"cp":5935.58},{"stockId":1000000000949,"date":"2026-02-23T16:00:00.000Z","cp":5865.59},{"stockId":1000000000949,"date":"2026-02-12T16:00:00.000Z","cp":5768.72},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000949,"cp":5841.05},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000949,"cp":5888.76},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000949,"cp":5843.14},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000949,"cp":5874.51},{"stockId":1000000000949,"date":"2026-02-05T16:00:00.000Z","cp":5835.62},{"stockId":1000000000949,"date":"2026-02-04T16:00:00.000Z","cp":5832.81},{"stockId":1000000000949,"date":"2026-02-03T16:00:00.000Z","cp":5905.37},{"stockId":1000000000949,"date":"2026-02-02T16:00:00.000Z","cp":5857.23},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000949,"cp":5741.68},{"stockId":1000000000949,"date":"2026-01-29T16:00:00.000Z","cp":6003.86},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000949,"cp":6021.64},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000949,"cp":5950.74},{"stockId":1000000000949,"date":"2026-01-26T16:00:00.000Z","cp":5877.26},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000949,"cp":6008.08},{"stockId":1000000000949,"date":"2026-01-22T16:00:00.000Z","cp":5932.88},{"stockId":1000000000949,"date":"2026-01-21T16:00:00.000Z","cp":5909.05},{"stockId":1000000000949,"date":"2026-01-20T16:00:00.000Z","cp":5876.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000949,"cp":5888.94},{"stockId":1000000000949,"date":"2026-01-18T16:00:00.000Z","cp":5886.85},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000949,"cp":5796.61},{"stockId":1000000000949,"date":"2026-01-14T16:00:00.000Z","cp":5888.74},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000949,"cp":5862.95},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000949,"cp":5865.51},{"stockId":1000000000949,"date":"2026-01-11T16:00:00.000Z","cp":5883.12},{"stockId":1000000000949,"date":"2026-01-08T16:00:00.000Z","cp":5895.52},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000949,"cp":5891.7},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000949,"cp":5935.92},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000949,"cp":5965.03},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000949,"cp":5859.41},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000949,"cp":5789.69},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000949,"cp":5826.04},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000949,"cp":5780.96},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000949,"cp":5778.14},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000949,"cp":5736.19},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000949,"cp":5712.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000949,"cp":5773.23},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000949,"cp":5795.27},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000949,"cp":5755.62},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000949,"cp":5684.03},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000949,"cp":5711.99},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000949,"cp":5679.13},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000949,"cp":5694.81},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000949,"cp":5657.01},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000949,"cp":5613.54},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000949,"cp":5653.68},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000949,"cp":5584.83},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000949,"cp":5686.47},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000949,"cp":5676},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000949,"cp":5618.76},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000949,"cp":5630.148},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000949,"cp":5624.4042},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000949,"cp":5659},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000949,"cp":5684.33},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000949,"cp":5624.93},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000949,"cp":5615.34},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000949,"cp":5620.41},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000949,"cp":5591.2},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000949,"cp":5589.91},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000949,"cp":5720.13},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000949,"cp":5730.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000949,"cp":5681.9},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000949,"cp":5754.58},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000949,"cp":5778.55},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000949,"cp":5826.77},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000949,"cp":5729.04},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000949,"cp":5768.49},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000949,"cp":5784.79},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000949,"cp":5683.09},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000949,"cp":5658.99},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000949,"cp":5607.19},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000949,"cp":5577.34},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000949,"cp":5682.67},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000949,"cp":5648.74},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000949,"cp":5633.25},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000949,"cp":5690.6},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000949,"cp":5612.79},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000949,"cp":5666.95},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000949,"cp":5564.78},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000949,"cp":5570.97},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000949,"cp":5526.4},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000949,"cp":5585.68},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000949,"cp":5537.65},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000949,"cp":5600.61},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000949,"cp":5659.26},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000949,"cp":5747.81},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000949,"cp":5742.73},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000949,"cp":5739.38},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000949,"cp":5765.62},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000949,"cp":5719.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000949,"cp":5662.56},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000949,"cp":5627.94},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000949,"cp":5598.08},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000949,"cp":5575.34},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000949,"cp":5613.91},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000949,"cp":5571.04},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000949,"cp":5601.39},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000949,"cp":5656.47},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000949,"cp":5645.6},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000949,"cp":5770.1},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000949,"cp":5835.22},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000949,"cp":5919.43},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000949,"cp":5830.84},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000949,"cp":5839.41},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000949,"cp":5690.86},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000949,"cp":5721.79},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000949,"cp":5726.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000949,"cp":5563.68},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000949,"cp":5480.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000949,"cp":5497.25},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000949,"cp":5584.5},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000949,"cp":5625.01},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000949,"cp":5636.96},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000949,"cp":5572.64},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000949,"cp":5589.15},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000949,"cp":5699.06},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000949,"cp":5548.87},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000949,"cp":5477.26},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000949,"cp":5476.75},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000949,"cp":5384.11},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000949,"cp":5338.07},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000949,"cp":5332.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000949,"cp":5323.77},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000949,"cp":5286.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000949,"cp":5346.85},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000949,"cp":5351.47},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000949,"cp":5361.69},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000949,"cp":5347.08},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000949,"cp":5319.93},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000949,"cp":5320.82},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000949,"cp":5301.81},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000949,"cp":5263.4},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000949,"cp":5228.66},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000949,"cp":5234.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000949,"cp":5344.86},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000949,"cp":5314.89},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000949,"cp":5371.14},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000949,"cp":5375.05},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000949,"cp":5383.25},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000949,"cp":5372.19},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000949,"cp":5392.99},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000949,"cp":5275.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000949,"cp":5174.77},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000949,"cp":5140.6},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000949,"cp":5116.68},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000949,"cp":5091.99},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000949,"cp":5165.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000949,"cp":5156.63},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000949,"cp":5129.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000949,"cp":5122.86},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000949,"cp":5102.4},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000949,"cp":5084.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000949,"cp":5103.81},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000949,"cp":5112.56},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000949,"cp":5077.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000949,"cp":5042.32},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000949,"cp":5004.4705},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000949,"cp":4993.7852},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000949,"cp":4988.7373},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000949,"cp":5005.8269},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000949,"cp":4998.6221},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000949,"cp":4952.5239},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000949,"cp":4956.0463},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000949,"cp":4966.6769},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000949,"cp":5006.9718},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000949,"cp":5052.0709},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000949,"cp":5053.8734},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000949,"cp":5085.9419},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000949,"cp":5113.5706},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000949,"cp":5151.3825},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000949,"cp":5076.3652},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000949,"cp":5082.9918},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000949,"cp":5009.2067},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000949,"cp":4969.7042},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000949,"cp":5031.2719},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000949,"cp":4997.8099},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000949,"cp":4911.8578},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000949,"cp":4851.4981},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000949,"cp":4820.435},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000949,"cp":4853.1279},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000949,"cp":4826.3549},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000949,"cp":4816.7714},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000949,"cp":4865.1973},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000949,"cp":4897.4424},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000949,"cp":4894.832},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000949,"cp":4852.7694},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000949,"cp":4833.38},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000949,"cp":4857.6638},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000949,"cp":4876.0173},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000949,"cp":4828.3984},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000949,"cp":4824.551},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000949,"cp":4837.1023},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000949,"cp":4852.0843},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000949,"cp":4875.9063},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000949,"cp":4857.6555},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000949,"cp":4821.5019},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000949,"cp":4835.8756},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000949,"cp":4821.1155},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000949,"cp":4855.1868},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000949,"cp":4878.3261},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000949,"cp":4852.247},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000949,"cp":4921.2014},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000949,"cp":4872.2155},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000949,"cp":4840.3778},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000949,"cp":4892.4108},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000949,"cp":4897.4601},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000949,"cp":4918.4915},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000949,"cp":4952.0816},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000949,"cp":4922.4116},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000949,"cp":5048.6634},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000949,"cp":5021.7597},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000949,"cp":4998.4542},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000949,"cp":4666.3748},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000949,"cp":4796.1614},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000949,"cp":4731.2602},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000949,"cp":4729.59},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000949,"cp":4686.0924},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000949,"cp":4750.8663},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000949,"cp":4819.3762},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000949,"cp":4814.2484},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000949,"cp":4757.1365},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000949,"cp":4714.914},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000949,"cp":4708.5784},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000949,"cp":4727.0535},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000949,"cp":4759.3187},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000949,"cp":4766.0965},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000949,"cp":4786.2158},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000949,"cp":4753.2572},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000949,"cp":4696.9028},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000949,"cp":4696.078},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000949,"cp":4722.8579},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000949,"cp":4647.6893},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000949,"cp":4638.7949},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000949,"cp":4629.4575},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000949,"cp":4612.8766},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000949,"cp":4657.8888},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000949,"cp":4622.2773},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000949,"cp":4571.0362},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000949,"cp":4587.0477},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000949,"cp":4590.9442},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000949,"cp":4572.7716},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000949,"cp":4660.6255},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000949,"cp":4602.6406},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000949,"cp":4593.0886},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000949,"cp":4612.9512},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000949,"cp":4577.5328},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000949,"cp":4641.5089},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000949,"cp":4625.718},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000949,"cp":4633.0464},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000949,"cp":4571.1198},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000949,"cp":4553.9696},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000949,"cp":4572.7047},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000949,"cp":4575.9712},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000949,"cp":4556.9159},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000949,"cp":4542.9703},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000949,"cp":4572.0102},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000949,"cp":4529.3713},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000949,"cp":4497.2922},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000949,"cp":4488.2968},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000949,"cp":4507.9487},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000949,"cp":4548.978},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000949,"cp":4563.199},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000949,"cp":4506.9641},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000949,"cp":4498.2495},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000949,"cp":4533.5349},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000949,"cp":4422.3273},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000949,"cp":4400.0538},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000949,"cp":4473.1937},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000949,"cp":4497.1411},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000949,"cp":4553.0623},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000949,"cp":4537.6784},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000949,"cp":4522.371},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000949,"cp":4601.8493},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000949,"cp":4704.0987},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000949,"cp":4762.746},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000949,"cp":4821.8777},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000949,"cp":4721.2636},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000949,"cp":4724.9276},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000949,"cp":4763.5611},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000949,"cp":4727.7353},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000949,"cp":4785.7238},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000949,"cp":4813.7828},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000949,"cp":4832.9915},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000949,"cp":4853.8715},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000949,"cp":4907.8369},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000949,"cp":4946.4055},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000949,"cp":5024.2793},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000949,"cp":4942.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000949,"cp":4877.31},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000949,"cp":4838.16},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000949,"cp":4882.34},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000949,"cp":4852.69},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000949,"cp":4862.23},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000949,"cp":4931.56},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000949,"cp":4915.36},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000949,"cp":4851.11},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000949,"cp":4794.3},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000949,"cp":4809.3},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000949,"cp":4767.72},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000949,"cp":4768.81},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000949,"cp":4764.5},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000949,"cp":4936.4},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000949,"cp":4932.52},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000949,"cp":4892.22},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000949,"cp":4824.66},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000949,"cp":4873.11},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000949,"cp":4952.92},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000949,"cp":5075.04},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000949,"cp":5097.15},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000949,"cp":5127.25},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000949,"cp":5133.14},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000949,"cp":5206.6},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000949,"cp":5084.36},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000949,"cp":5015.02},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000949,"cp":4921.71},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000949,"cp":4878.05},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000949,"cp":4880.78},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000949,"cp":4889.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000949,"cp":4877.13},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000949,"cp":4962.26},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000949,"cp":4857.99},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000949,"cp":4787.81},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000949,"cp":4846.37},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000949,"cp":4823.12},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000949,"cp":4727.28},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000949,"cp":4665.87},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000949,"cp":4559.02},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000949,"cp":4635.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000949,"cp":4652.8},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000949,"cp":4757.86},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000949,"cp":4680.53},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000949,"cp":4847.13},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000949,"cp":4763.39},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000949,"cp":5192.82},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000949,"cp":5089.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000949,"cp":4678.16},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000949,"cp":4434.37},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000949,"cp":4232.38},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000949,"cp":4215.68},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000949,"cp":4004.21},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000949,"cp":4025.29},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000949,"cp":4066.76},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000949,"cp":3985.37},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000949,"cp":4061.16},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000949,"cp":4089.12},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000949,"cp":4129.71},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000949,"cp":4152.91},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000949,"cp":4194.7},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000949,"cp":4197.28},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000949,"cp":4248.45},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000949,"cp":4227.37},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000949,"cp":4272.02},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000949,"cp":4230.8},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000949,"cp":4271},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000949,"cp":4208.78},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000949,"cp":4208.93},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000949,"cp":4180.53},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000949,"cp":4242.72},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000949,"cp":4194.31},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000949,"cp":4211.03},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000949,"cp":4262.09},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000949,"cp":4336.77},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000949,"cp":4432.9},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000949,"cp":4462.07},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000949,"cp":4532.68},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000949,"cp":4525.85},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000949,"cp":4601.79},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000949,"cp":4580.76},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000949,"cp":4552.04},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000949,"cp":4611.16},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000949,"cp":4552.37},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000949,"cp":4614.72},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000949,"cp":4582.61},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000949,"cp":4613.05},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000949,"cp":4574.75},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000949,"cp":4621.24},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000949,"cp":4497.05},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000949,"cp":4467.43},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000949,"cp":4526.93},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000949,"cp":4502.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000949,"cp":4479.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000949,"cp":4543.18},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000949,"cp":4677.96},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000949,"cp":4733.68},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000949,"cp":4721.61},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000949,"cp":4708.02},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000949,"cp":4682.94},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000949,"cp":4669.82},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000949,"cp":4601.16},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000949,"cp":4647.1},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000949,"cp":4584.45},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000949,"cp":4553.75},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000949,"cp":4639.06},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000949,"cp":4684.94},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000949,"cp":4646.27},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000949,"cp":4735.3},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000949,"cp":4759.03},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000949,"cp":4811.81},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000949,"cp":4703.75},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000949,"cp":4703.79},{"stockId":1000000000949,"date":"2024-06-25T16:00:00.000Z","cp":4740.67},{"stockId":1000000000949,"date":"2024-06-24T16:00:00.000Z","cp":4711.4},{"stockId":1000000000949,"date":"2024-06-23T16:00:00.000Z","cp":4714.62},{"stockId":1000000000949,"date":"2024-06-20T16:00:00.000Z","cp":4819.67},{"stockId":1000000000949,"date":"2024-06-19T16:00:00.000Z","cp":4795.78},{"stockId":1000000000949,"date":"2024-06-18T16:00:00.000Z","cp":4827.11},{"stockId":1000000000949,"date":"2024-06-17T16:00:00.000Z","cp":4896.57},{"stockId":1000000000949,"date":"2024-06-16T16:00:00.000Z","cp":4911.9},{"stockId":1000000000949,"date":"2024-06-13T16:00:00.000Z","cp":4950.39},{"stockId":1000000000949,"date":"2024-06-12T16:00:00.000Z","cp":4916.85},{"stockId":1000000000949,"date":"2024-06-11T16:00:00.000Z","cp":5072.86},{"stockId":1000000000949,"date":"2024-06-10T16:00:00.000Z","cp":5092.98},{"stockId":1000000000949,"date":"2024-06-06T16:00:00.000Z","cp":5121.99},{"stockId":1000000000949,"date":"2024-06-05T16:00:00.000Z","cp":5094.73},{"stockId":1000000000949,"date":"2024-06-04T16:00:00.000Z","cp":5169.94},{"stockId":1000000000949,"date":"2024-06-03T16:00:00.000Z","cp":5252.03},{"stockId":1000000000949,"date":"2024-06-02T16:00:00.000Z","cp":5210.83},{"stockId":1000000000949,"date":"2024-05-30T16:00:00.000Z","cp":5200.37},{"stockId":1000000000949,"date":"2024-05-29T16:00:00.000Z","cp":5248.12},{"stockId":1000000000949,"date":"2024-05-28T16:00:00.000Z","cp":5306.56},{"stockId":1000000000949,"date":"2024-05-27T16:00:00.000Z","cp":5288.92},{"stockId":1000000000949,"date":"2024-05-26T16:00:00.000Z","cp":5375.02},{"stockId":1000000000949,"date":"2024-05-23T16:00:00.000Z","cp":5352.66},{"stockId":1000000000949,"date":"2024-05-22T16:00:00.000Z","cp":5333.51},{"stockId":1000000000949,"date":"2024-05-21T16:00:00.000Z","cp":5425.63},{"stockId":1000000000949,"date":"2024-05-20T16:00:00.000Z","cp":5459.87},{"stockId":1000000000949,"date":"2024-05-19T16:00:00.000Z","cp":5477.99},{"stockId":1000000000949,"date":"2024-05-16T16:00:00.000Z","cp":5366.08},{"stockId":1000000000949,"date":"2024-05-15T16:00:00.000Z","cp":5298.47},{"stockId":1000000000949,"date":"2024-05-14T16:00:00.000Z","cp":5288.78},{"stockId":1000000000949,"date":"2024-05-13T16:00:00.000Z","cp":5357.57},{"stockId":1000000000949,"date":"2024-05-12T16:00:00.000Z","cp":5357.35},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000949,"cp":5313},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000949,"cp":5288.91},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000949,"cp":5226.29},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000949,"cp":5146.7},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000949,"cp":5114.68},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000949,"cp":5032.99},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000949,"cp":5037.36},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000949,"cp":5004.5},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000949,"cp":4990.97},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000949,"cp":4965.53},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000949,"cp":4995.97},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000949,"cp":5009.42},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000949,"cp":4909.71},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000949,"cp":4891.32},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000949,"cp":4850.12},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000949,"cp":4778.84},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000949,"cp":4848.21},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000949,"cp":4841.58},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000949,"cp":4923.94},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000949,"cp":4977.39},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000949,"cp":5058.29},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000949,"cp":5070.56}],"bondIndexCandlestickList":[],"index":{"_id":1000000000949,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000949","tickerId":949,"source":"csi","fsTableType":"non_financial","name":"中证农业","csiCode":"000949","currency":"CNY","series":"thematic","launchDate":"2009-10-27T16:00:00.000Z","lastUpdated":"2024-12-25T07:09:01.903Z","followedNum":1036,"description":"中证农业主题指数选取50只业务涉及农产品、农用机械、化肥与农药、畜禽药物等领域的上市公司证券作为指数样本，以反映农业主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000949factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175430-000949_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证农业主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700949,"memoNum":33,"constituentsMarkets":["a"],"pinyin":"zzny","hotSpots":[""]}}