window.pageData = {"fund":{"_id":3000000012630,"name":"广发国证半导体芯片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","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012630","tickerId":12630,"shortName":"广发国证半导体芯片ETF联接C","currency":"CNY","inceptionDate":"2021-08-08T16:00:00.000Z","fundCollectionId":4000050300000,"followedNum":3,"status":"normal","setUpDate":"2021-08-08T16:00:00.000Z","setUpAssetScale":148690241.61,"setUpShares":148690241.61,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfgzbdtxpjyxkfszszqtzjjljjj","indexId":1000000980017,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980017","tickerId":980017,"name":"国证芯片","rebalancingFrequency":"semi-annually"},"managers":[{"name":"曹世宇","stockType":"fund_manager","stockCode":"db20923322","exchange":"fm","tickerId":31925231790}],"targetFunds":[{"shortName":"广发国证半导体芯片ETF","stockType":"fund","stockCode":"159801","exchange":"sz","tickerId":159801}],"hotMetrics":{"fss":{"stockId":3000000012630,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0042,"f_ind_h_s_r":0.9958,"f_h_a":74997,"f_h_s_a":30317,"f_ind_h_s_r_c_1y":0.005600000000000049,"f_ind_h_s_r_c_hy":0.05020000000000002,"f_ins_h_s_r_c_1y":-0.0056,"f_ins_h_s_r_c_hy":-0.0502,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012630,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.4945212861505299,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.5469458987783595,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.8495527728085868,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.6316489361702128,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.4060834813499112,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.08018593840790238,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.2405776681930257,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.7922212618841832},"fp":{"stockId":3000000012630,"type":"fp","f_p_r_fys":0.055102642176603434,"f_p_r_m1":0.003362600410984573,"f_p_r_m3":-0.0703591518823019,"f_p_r_m6":0.030407673860911588,"f_p_r_y1":0.4216516675489679,"f_cagr_p_r_fs":0.015393436344645961,"f_p_r_d1":-0.0011028060286729646,"f_p_r_y2":1.1731741857171776,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.7777777777777778,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.7777777777777778,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0.7777777777777778,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":0.5555555555555556,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":0.5555555555555556,"f_p_r_y2_sic":10,"f_p_r_y2_sirp":0.5555555555555556,"f_p_r_y3":0.4060209424083778,"f_p_r_y3_sic":9,"f_p_r_y3_sirp":0.5,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000012630,"type":"ff","f_m_f":134074,"f_m_f_r":0.005,"f_c_f":26814,"f_c_f_r":0.001,"f_m_a_c_f":160888,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-01T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-09T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000012630,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.0742,"f_nv_cr":0.010536218250235319},"f_as":{"stockId":3000000012630,"type":"f_as","f_tas":1159106892.7602,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012629,"__csrcFundId":9614,"stockCode":"012629","shortName":"广发国证半导体芯片ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12629,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-10T17:09:00.385Z","status":"normal","exchange":"jj","name":"广发国证半导体芯片交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050300000,"inceptionDate":"2021-08-08T16:00:00.000Z","followedNum":9,"masterFundShortName":"广发国证半导体芯片ETF联接","setUpDate":"2021-08-08T16:00:00.000Z","setUpAssetScale":406207697.6,"setUpShares":406207697.6,"pinyin":"gfgzbdtxpjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000980017},{"_id":3000000021945,"name":"广发国证半导体芯片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":"021945","tickerId":21945,"shortName":"广发国证半导体芯片ETF联接F","currency":"CNY","__csrcFundId":9614,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.685Z","inceptionDate":"2024-09-03T16:00:00.000Z","pinyin":"gfgzbdtxpjyxkfszszqtzjjljjj","fundCollectionId":4000050300000,"followedNum":0,"memoNum":1}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0742},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.063},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0678},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0474},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0411},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0229},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0228},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9663},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9523},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9557},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9833},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.953},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9867},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9903},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9875},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0112},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9892},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9755},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0232},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0389},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.064},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0426},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0706},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0526},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0614},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0724},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0837},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0599},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0835},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0846},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0628},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0689},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.127},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1446},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1518},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1383},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1334},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1296},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1294},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.11},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1255},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1182},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0827},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0928},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1085},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.13},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1154},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1697},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1555},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.203},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1855},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1649},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1887},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1894},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1948},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1463},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.156},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1555},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.122},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1091},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0929},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1288},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1113},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1083},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1036},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0843},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0608},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0181},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0319},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0216},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0214},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.027},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0295},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0181},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.009},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.979},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9803},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9886},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9661},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9836},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.008},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9974},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0145},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0143},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0151},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9923},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9957},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9757},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9816},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9968},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9794},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9686},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.966},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9522},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9451},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9372},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9767},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9888},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9978},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.989},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.995},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0311},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0146},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0201},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0386},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0436},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0572},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0179},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0253},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0304},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0406},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0817},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1046},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1043},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1129},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0862},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0367},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.044},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0463},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0142},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0063},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0425},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0489},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0306},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0878},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0741},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1379},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.1112},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0933},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0801},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0942},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.087},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0446},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0465},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0077},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0248},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0058},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.995},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9834},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9763},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9615},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9058},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8908},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9119},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9088},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8754},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9501},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9725},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9957},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9815},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":1.0073},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9403},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9413},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9469},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.9199},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8419},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8394},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8095},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8226},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8105},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8007},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7873},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7822},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7616},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7582},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7708},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7686},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7636},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7616},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7545},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7632},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7735},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.781},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7708},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7719},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7554},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.746},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.74},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7386},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7391},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7358},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.731},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7291},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7297},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7335},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7224},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7253},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7323},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7234},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7256},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7263},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7243},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7376},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7429},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.734},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7325},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7376},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7267},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7137},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7065},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7109},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7112},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.708},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.712},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7103},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7105},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7156},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.718},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7342},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7343},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7339},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7212},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7172},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7133},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7229},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7107},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7161},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7257},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7229},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7315},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7326},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7411},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7387},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7354},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7381},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7522},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7485},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7518},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7489},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7631},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7682},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7702},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7586},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7539},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7465},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7446},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7452},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7533},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7555},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7578},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7498},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7572},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7556},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7463},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7552},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7546},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7281},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.722},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6879},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6891},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7452},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7465},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7471},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7454},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7476},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7581},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7532},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7558},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7685},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7639},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7812},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7886},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7988},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7948},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7995},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7858},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8062},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8099},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8152},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8161},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8285},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8028},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7995},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7856},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7985},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8363},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8412},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8293},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8339},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8308},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7888},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7943},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7667},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7814},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7707},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7697},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7908},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7691},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7763},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7681},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7641},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7377},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7149},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7349},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7308},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7413},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7426},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7372},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7363},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7223},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7411},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7423},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7191},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7233},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7258},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7233},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7222},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6926},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6955},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7093},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7411},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7703},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7673},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7735},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7612},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7587},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.749},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7594},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7376},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7219},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7033},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7082},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7174},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7286},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7223},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7269},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7228},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7348},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7268},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7289},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7265},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7377},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7334},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7202},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7218},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6991},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7041},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7152},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7454},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7408},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7428},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7219},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7366},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7677},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7935},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7922},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.8117},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7653},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7662},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7438},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7353},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7032},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.691},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7166},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.702},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7117},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.712},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7127},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7083},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7086},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7195},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7296},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7107},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6392},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6372},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6519},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6635},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6427},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6822},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7137},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.7016},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.6153},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5403},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5042},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.485},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.481},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4643},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4696},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.472},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4672},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4724},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4768},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4824},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4835},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.48},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4822},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.488},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4897},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4939},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4912},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5084},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4926},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.488},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.488},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4953},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4962},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4996},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5074},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5107},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5172},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5167},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5188},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.516},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.522},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5182},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5203},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5192},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5174},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.523},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5207},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5429},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5563},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5542},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5357},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5305},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5392},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5349},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.54},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5444},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5698},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5693},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5553},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5543},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5597},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5432},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5391},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5356},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5314},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5314},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5128},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5126},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5117},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5184},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5127},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5215},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5229},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5229},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5216},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5278},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.517},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5357},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5482},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5472},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5471},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5472},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5471},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5346},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5368},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5327},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5347},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5181},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5184},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5207},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.518},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5177},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.509},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5112},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5021},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5046},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5046},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.491},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5034},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5111},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5078},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5109},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5099},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5047},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5042},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5103},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5099},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.514},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5241},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.513},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.52},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5237},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.519},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.526},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5089},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4952},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4951},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4865},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4906},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.4905},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5043},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012630,"lxr_nv_fc":0.5106}],"indexCandlestickList":[{"stockId":1000000980017,"date":"2026-04-15T16:00:00.000Z","cp":13496.91},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000980017,"cp":13348.87},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980017,"cp":13411.81},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000980017,"cp":13141.05},{"stockId":1000000980017,"date":"2026-04-09T16:00:00.000Z","cp":13057.48},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980017,"cp":12817.92},{"stockId":1000000980017,"date":"2026-04-07T16:00:00.000Z","cp":12816.41},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000980017,"cp":12070.56},{"stockId":1000000980017,"date":"2026-04-02T16:00:00.000Z","cp":11883.15},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980017,"cp":11928.16},{"stockId":1000000980017,"date":"2026-03-31T16:00:00.000Z","cp":12292.8},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000980017,"cp":11890.02},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000980017,"cp":12337.86},{"stockId":1000000980017,"date":"2026-03-26T16:00:00.000Z","cp":12385.02},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980017,"cp":12347.2},{"stockId":1000000980017,"date":"2026-03-24T16:00:00.000Z","cp":12660.87},{"stockId":1000000980017,"date":"2026-03-23T16:00:00.000Z","cp":12372.38},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000980017,"cp":12190.19},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980017,"cp":12820.33},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000980017,"cp":13028.23},{"stockId":1000000980017,"date":"2026-03-17T16:00:00.000Z","cp":13359.11},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000980017,"cp":13074.98},{"stockId":1000000980017,"date":"2026-03-15T16:00:00.000Z","cp":13447.67},{"stockId":1000000980017,"date":"2026-03-12T16:00:00.000Z","cp":13206.54},{"stockId":1000000980017,"date":"2026-03-11T16:00:00.000Z","cp":13324.35},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000980017,"cp":13471.66},{"stockId":1000000980017,"date":"2026-03-09T16:00:00.000Z","cp":13620.42},{"stockId":1000000980017,"date":"2026-03-08T16:00:00.000Z","cp":13302.24},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000980017,"cp":13615.17},{"stockId":1000000980017,"date":"2026-03-04T16:00:00.000Z","cp":13631.44},{"stockId":1000000980017,"date":"2026-03-03T16:00:00.000Z","cp":13340.96},{"stockId":1000000980017,"date":"2026-03-02T16:00:00.000Z","cp":13422.96},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000980017,"cp":14195.11},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000980017,"cp":14425.79},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000980017,"cp":14521.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000980017,"cp":14340.31},{"stockId":1000000980017,"date":"2026-02-23T16:00:00.000Z","cp":14276.04},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000980017,"cp":14220.5},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000980017,"cp":14217.6},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000980017,"cp":13957.84},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000980017,"cp":14162.92},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000980017,"cp":14068.07},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000980017,"cp":13596.82},{"stockId":1000000980017,"date":"2026-02-04T16:00:00.000Z","cp":13729.52},{"stockId":1000000980017,"date":"2026-02-03T16:00:00.000Z","cp":13940.43},{"stockId":1000000980017,"date":"2026-02-02T16:00:00.000Z","cp":14227.26},{"stockId":1000000980017,"date":"2026-02-01T16:00:00.000Z","cp":14031.15},{"stockId":1000000980017,"date":"2026-01-29T16:00:00.000Z","cp":14753.97},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000980017,"cp":14563.24},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000980017,"cp":15195.13},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000980017,"cp":14962.28},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000980017,"cp":14687.95},{"stockId":1000000980017,"date":"2026-01-22T16:00:00.000Z","cp":15005.86},{"stockId":1000000980017,"date":"2026-01-21T16:00:00.000Z","cp":15016.81},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980017,"cp":15082.09},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980017,"cp":14429.71},{"stockId":1000000980017,"date":"2026-01-18T16:00:00.000Z","cp":14556.88},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000980017,"cp":14550.85},{"stockId":1000000980017,"date":"2026-01-14T16:00:00.000Z","cp":14101.06},{"stockId":1000000980017,"date":"2026-01-13T16:00:00.000Z","cp":13933.14},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000980017,"cp":13719.68},{"stockId":1000000980017,"date":"2026-01-11T16:00:00.000Z","cp":14195.46},{"stockId":1000000980017,"date":"2026-01-08T16:00:00.000Z","cp":13959.29},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980017,"cp":13913.8},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980017,"cp":13849.29},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980017,"cp":13592.16},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980017,"cp":13280.24},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980017,"cp":12686.43},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980017,"cp":12865.07},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980017,"cp":12730.45},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980017,"cp":12723.55},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980017,"cp":12794.4},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980017,"cp":12833.41},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980017,"cp":12688.6},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980017,"cp":12574.48},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980017,"cp":12196.36},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980017,"cp":12213.2},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980017,"cp":12322.56},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980017,"cp":12026.85},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980017,"cp":12256.21},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980017,"cp":12577.2},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980017,"cp":12426.36},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980017,"cp":12651.46},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980017,"cp":12648.14},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980017,"cp":12657.52},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980017,"cp":12359.09},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980017,"cp":12403.31},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980017,"cp":12143.35},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980017,"cp":12219.23},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980017,"cp":12417.17},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980017,"cp":12190.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980017,"cp":12050.62},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980017,"cp":12016.54},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980017,"cp":11836.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980017,"cp":11743.62},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980017,"cp":11640.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980017,"cp":12157.23},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980017,"cp":12311.97},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980017,"cp":12427.75},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980017,"cp":12314.95},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980017,"cp":12391.84},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980017,"cp":12853.94},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980017,"cp":12639.36},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980017,"cp":12710.92},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980017,"cp":12952.33},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980017,"cp":13017.12},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980017,"cp":13196.12},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980017,"cp":12679.07},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980017,"cp":12775},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980017,"cp":12840.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980017,"cp":12976.83},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980017,"cp":13517.83},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980017,"cp":13820.1},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980017,"cp":13809.6},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980017,"cp":13918.84},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980017,"cp":13573.65},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980017,"cp":12923.52},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980017,"cp":13018.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980017,"cp":13047.13},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980017,"cp":12628.35},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980017,"cp":12521.7},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980017,"cp":12992.29},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980017,"cp":13074.22},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980017,"cp":12834.27},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980017,"cp":13590.21},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980017,"cp":13412.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980017,"cp":14259.87},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980017,"cp":13889.68},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980017,"cp":13649.87},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980017,"cp":13474.31},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980017,"cp":13660.83},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980017,"cp":13567.55},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980017,"cp":12999.58},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980017,"cp":13022.51},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980017,"cp":12519.14},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980017,"cp":12736.71},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980017,"cp":12490.2},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980017,"cp":12349.79},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980017,"cp":12201.03},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980017,"cp":12110.98},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980017,"cp":11921.07},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980017,"cp":11201.97},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980017,"cp":11000.14},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980017,"cp":11327.71},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980017,"cp":11277.88},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980017,"cp":10904.99},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980017,"cp":11768.77},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980017,"cp":12023.81},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980017,"cp":12322.08},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980017,"cp":12134.04},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980017,"cp":12488.63},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980017,"cp":11593.59},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980017,"cp":11605.45},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980017,"cp":11683.57},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980017,"cp":11325.15},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980017,"cp":10312.3},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980017,"cp":10278.97},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980017,"cp":9890.05},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980017,"cp":10059.22},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980017,"cp":9903.66},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980017,"cp":9777.16},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980017,"cp":9604.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980017,"cp":9537.43},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980017,"cp":9272.9},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980017,"cp":9226.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980017,"cp":9387.81},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980017,"cp":9359.72},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980017,"cp":9296.32},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980017,"cp":9268.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980017,"cp":9177.08},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980017,"cp":9290.03},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980017,"cp":9421.14},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980017,"cp":9516.42},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980017,"cp":9384.67},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980017,"cp":9396.95},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980017,"cp":9183.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980017,"cp":9064.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980017,"cp":8984.4},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980017,"cp":8966.93},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980017,"cp":8972.95},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980017,"cp":8929.95},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980017,"cp":8865.35},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980017,"cp":8841.22},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980017,"cp":8851.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980017,"cp":8899.06},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980017,"cp":8754.45},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980017,"cp":8792.43},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980017,"cp":8882.81},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980017,"cp":8768.73},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980017,"cp":8796.47},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980017,"cp":8805.74},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980017,"cp":8781.69},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980017,"cp":8954.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980017,"cp":9023.24},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980017,"cp":8908.15},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980017,"cp":8889.72},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980017,"cp":8955.09},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980017,"cp":8813.73},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980017,"cp":8647.26},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980017,"cp":8553.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980017,"cp":8611.55},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980017,"cp":8615.65},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980017,"cp":8575.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980017,"cp":8626.85},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980017,"cp":8603.03},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980017,"cp":8606.75},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980017,"cp":8672.33},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980017,"cp":8703.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980017,"cp":8870.35},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980017,"cp":8878.81},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980017,"cp":8871.49},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980017,"cp":8740.77},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980017,"cp":8688.08},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980017,"cp":8635.45},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980017,"cp":8763.27},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980017,"cp":8606.2},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980017,"cp":8676.07},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980017,"cp":8799.6},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980017,"cp":8763.17},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980017,"cp":8873.73},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980017,"cp":8887.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980017,"cp":8996.93},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980017,"cp":8965.68},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980017,"cp":8923.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980017,"cp":8959.13},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980017,"cp":9143.68},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980017,"cp":9094.14},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980017,"cp":9136.8688},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980017,"cp":9099.32},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980017,"cp":9283.7309},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980017,"cp":9349.8267},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980017,"cp":9374.938},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980017,"cp":9225.4786},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980017,"cp":9163.6369},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980017,"cp":9069.8375},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980017,"cp":9043.9924},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980017,"cp":9050.7373},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980017,"cp":9156.6124},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980017,"cp":9184.8565},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980017,"cp":9213.4548},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980017,"cp":9109.424},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980017,"cp":9204.9336},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980017,"cp":9182.9624},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980017,"cp":9062.3747},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980017,"cp":9178.29},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980017,"cp":9169.4741},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980017,"cp":8827.6138},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980017,"cp":8746.1458},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980017,"cp":8307.7905},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980017,"cp":8320.385},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980017,"cp":9052.6569},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980017,"cp":9069.666},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980017,"cp":9077.04},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980017,"cp":9057.4783},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980017,"cp":9082.6704},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980017,"cp":9218.8559},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980017,"cp":9154.6793},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980017,"cp":9189.0684},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980017,"cp":9353.9475},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980017,"cp":9292.9848},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980017,"cp":9519.1026},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980017,"cp":9615.8501},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980017,"cp":9750.1477},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980017,"cp":9695.7434},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980017,"cp":9757.9176},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980017,"cp":9574.5137},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980017,"cp":9845.9968},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980017,"cp":9894.5467},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980017,"cp":9963.9755},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980017,"cp":9983.4925},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980017,"cp":10142.5715},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980017,"cp":9806.5494},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980017,"cp":9764.1088},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980017,"cp":9586.2337},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980017,"cp":9755.9788},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980017,"cp":10243.8706},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980017,"cp":10306.6088},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980017,"cp":10150.3309},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980017,"cp":10209.5633},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980017,"cp":10168.0473},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980017,"cp":9618.6904},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980017,"cp":9687.0933},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980017,"cp":9331.6133},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980017,"cp":9522.037},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980017,"cp":9381.6093},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980017,"cp":9366.739},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980017,"cp":9635.1354},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980017,"cp":9357.3289},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980017,"cp":9449.5041},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980017,"cp":9342.3422},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980017,"cp":9291.5683},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980017,"cp":8954.2491},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980017,"cp":8658.8545},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980017,"cp":8917.0272},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980017,"cp":8864.1379},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980017,"cp":9000.4622},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980017,"cp":9016.3261},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980017,"cp":8946.6325},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980017,"cp":8934.9128},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980017,"cp":8751.4399},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980017,"cp":8996.3286},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980017,"cp":9012.8499},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980017,"cp":8712.7268},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980017,"cp":8764.4285},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980017,"cp":8798.5413},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980017,"cp":8765.2381},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980017,"cp":8751.082},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980017,"cp":8367.0402},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980017,"cp":8403.2326},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980017,"cp":8582.1827},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980017,"cp":8989.4827},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980017,"cp":9365.2698},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980017,"cp":9328.2849},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980017,"cp":9407.8371},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980017,"cp":9246.7869},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980017,"cp":9216.3399},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980017,"cp":9091.6536},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980017,"cp":9223.9437},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980017,"cp":8941.5466},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980017,"cp":8738.99},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980017,"cp":8498.57},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980017,"cp":8561.95},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980017,"cp":8680.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980017,"cp":8828.98},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980017,"cp":8747.8254},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980017,"cp":8808.5494},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980017,"cp":8752.7685},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980017,"cp":8908.9219},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980017,"cp":8803.7327},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980017,"cp":8831.2665},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980017,"cp":8800.2554},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980017,"cp":8945.5489},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980017,"cp":8889.318},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980017,"cp":8719.7003},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980017,"cp":8740.9357},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980017,"cp":8448.4641},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980017,"cp":8512.9681},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980017,"cp":8659.5189},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980017,"cp":9056.6677},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980017,"cp":8994.7601},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980017,"cp":9018.7534},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980017,"cp":8748.5183},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980017,"cp":8940.5242},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980017,"cp":9348.0966},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980017,"cp":9696.1045},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980017,"cp":9679.3586},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980017,"cp":9934.7198},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980017,"cp":9330.0701},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980017,"cp":9342.3427},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980017,"cp":9052.7256},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980017,"cp":8941.3933},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980017,"cp":8526.1022},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980017,"cp":8367.2758},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980017,"cp":8698.1004},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980017,"cp":8508.2605},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980017,"cp":8633.1621},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980017,"cp":8635.224},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980017,"cp":8644.1672},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980017,"cp":8585.0337},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980017,"cp":8588.0516},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980017,"cp":8728.8166},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980017,"cp":8855.7323},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980017,"cp":8611.9001},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980017,"cp":7701.7778},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980017,"cp":7677.2997},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980017,"cp":7868.3532},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980017,"cp":8018.9464},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000980017,"cp":7757.3572},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000980017,"cp":8273.8624},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000980017,"cp":8771.5274},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000980017,"cp":8552.3294},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000980017,"cp":7391.3901},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000980017,"cp":6426.0852},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000980017,"cp":5969.2451},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000980017,"cp":5728.3257},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000980017,"cp":5678.7265},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000980017,"cp":5467.519},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000980017,"cp":5533.616},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000980017,"cp":5564.6492},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000980017,"cp":5503.089},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000980017,"cp":5568.1503},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000980017,"cp":5623.6451},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000980017,"cp":5694.4391},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000980017,"cp":5708.6706},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000980017,"cp":5663.7344},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000980017,"cp":5691.6437},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000980017,"cp":5765.513},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000980017,"cp":5786.4221},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000980017,"cp":5839.8109},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000980017,"cp":5805.6635},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000980017,"cp":6022.4619},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000980017,"cp":5822.4402},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000980017,"cp":5763.4262},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000980017,"cp":5764.1461},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000980017,"cp":5857.3493},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000980017,"cp":5867.4214},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000980017,"cp":5909.7592},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000980017,"cp":6009.0567},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000980017,"cp":6052.2813},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000980017,"cp":6134.003},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000980017,"cp":6128.1378},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000980017,"cp":6154.8247},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000980017,"cp":6119.6973},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000980017,"cp":6197.1683},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000980017,"cp":6148.4902},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000980017,"cp":6174.8429},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000980017,"cp":6161.0365},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000980017,"cp":6137.8497},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000980017,"cp":6210.0289},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000980017,"cp":6181.0191},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000980017,"cp":6468.1868},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000980017,"cp":6641.212},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000980017,"cp":6612.0147},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000980017,"cp":6376.6882},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000980017,"cp":6311.6124},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000980017,"cp":6422.0064},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000980017,"cp":6368.0351},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000980017,"cp":6432.6074},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000980017,"cp":6489.7158},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000980017,"cp":6814.0659},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000980017,"cp":6806.9093},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000980017,"cp":6632.0543},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000980017,"cp":6618.9083},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000980017,"cp":6688.3503},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000980017,"cp":6477.1833},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000980017,"cp":6423.5317},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000980017,"cp":6379.2678},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000980017,"cp":6326.4292},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000980017,"cp":6326.5951},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000980017,"cp":6090.5971},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000980017,"cp":6086.867},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000980017,"cp":6076.7226},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000980017,"cp":6162.6665},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000980017,"cp":6090.1902},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000980017,"cp":6201.1631},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000980017,"cp":6218.0724},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000980017,"cp":6201.5648},{"stockId":1000000980017,"date":"2024-06-25T16:00:00.000Z","cp":6280.5647},{"stockId":1000000980017,"date":"2024-06-24T16:00:00.000Z","cp":6145.1461},{"stockId":1000000980017,"date":"2024-06-23T16:00:00.000Z","cp":6384.0488},{"stockId":1000000980017,"date":"2024-06-20T16:00:00.000Z","cp":6547.6511},{"stockId":1000000980017,"date":"2024-06-19T16:00:00.000Z","cp":6535.0208},{"stockId":1000000980017,"date":"2024-06-18T16:00:00.000Z","cp":6534.7936},{"stockId":1000000980017,"date":"2024-06-17T16:00:00.000Z","cp":6537.0792},{"stockId":1000000980017,"date":"2024-06-16T16:00:00.000Z","cp":6535.3897},{"stockId":1000000980017,"date":"2024-06-13T16:00:00.000Z","cp":6376.1988},{"stockId":1000000980017,"date":"2024-06-12T16:00:00.000Z","cp":6403.568},{"stockId":1000000980017,"date":"2024-06-11T16:00:00.000Z","cp":6351.9033},{"stockId":1000000980017,"date":"2024-06-10T16:00:00.000Z","cp":6377.2094},{"stockId":1000000980017,"date":"2024-06-06T16:00:00.000Z","cp":6166.8932},{"stockId":1000000980017,"date":"2024-06-05T16:00:00.000Z","cp":6169.3123},{"stockId":1000000980017,"date":"2024-06-04T16:00:00.000Z","cp":6200.7361},{"stockId":1000000980017,"date":"2024-06-03T16:00:00.000Z","cp":6166.7485},{"stockId":1000000980017,"date":"2024-06-02T16:00:00.000Z","cp":6162.1414},{"stockId":1000000980017,"date":"2024-05-30T16:00:00.000Z","cp":6050.9066},{"stockId":1000000980017,"date":"2024-05-29T16:00:00.000Z","cp":6079.6602},{"stockId":1000000980017,"date":"2024-05-28T16:00:00.000Z","cp":5965.3076},{"stockId":1000000980017,"date":"2024-05-27T16:00:00.000Z","cp":5995.0202},{"stockId":1000000980017,"date":"2024-05-26T16:00:00.000Z","cp":5995.4523},{"stockId":1000000980017,"date":"2024-05-23T16:00:00.000Z","cp":5821.997},{"stockId":1000000980017,"date":"2024-05-22T16:00:00.000Z","cp":5979.2144},{"stockId":1000000980017,"date":"2024-05-21T16:00:00.000Z","cp":6077.2486},{"stockId":1000000980017,"date":"2024-05-20T16:00:00.000Z","cp":6038.632},{"stockId":1000000980017,"date":"2024-05-19T16:00:00.000Z","cp":6076.5707},{"stockId":1000000980017,"date":"2024-05-16T16:00:00.000Z","cp":6064.8867},{"stockId":1000000980017,"date":"2024-05-15T16:00:00.000Z","cp":5998.6641},{"stockId":1000000980017,"date":"2024-05-14T16:00:00.000Z","cp":5992.9274},{"stockId":1000000980017,"date":"2024-05-13T16:00:00.000Z","cp":6068.8372},{"stockId":1000000980017,"date":"2024-05-12T16:00:00.000Z","cp":6064.2868},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000980017,"cp":6116.5457},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000980017,"cp":6243.9448},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000980017,"cp":6102.489},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000980017,"cp":6191.5994},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000980017,"cp":6237.7924},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000980017,"cp":6177.9081},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000980017,"cp":6267.0107},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000980017,"cp":6050.9764},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000980017,"cp":5877.7787},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000980017,"cp":5875.3252},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000980017,"cp":5766.8233},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000980017,"cp":5818.9703},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000980017,"cp":5817.0404},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000980017,"cp":5989.2087},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000980017,"cp":6068.3595}],"bondIndexCandlestickList":[],"index":{"_id":1000000980017,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980017","tickerId":980017,"source":"cni","fsTableType":"non_financial","name":"国证芯片","lastUpdated":"2024-05-16T10:28:42.980Z","followedNum":2552,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"为反映沪深北交易所芯片产业相关上市公司的市场表现，丰富指数化投资工具，编制国证半导体芯片指数","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980017.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980017.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-16T16:00:00.000Z","selectionCriteria":"在芯片产业上市公司中，剔除成交额后20%的证券，选取总市值排名前30名","totalReturnIndexId":1000000480017,"currency":"CNY","rebalancingFrequency":"semi-annually","memoNum":41,"constituentsMarkets":["a"],"pinyin":"gzxp","calculationMethod":"paasche"}}