window.pageData = {"fund":{"_id":3000000012969,"stockCode":"012969","shortName":"鹏华国证半导体芯片ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12969,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"鹏华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":4000050060000,"inceptionDate":"2021-08-23T16:00:00.000Z","followedNum":3,"masterFundShortName":"鹏华国证半导体芯片ETF联接","setUpDate":"2021-08-23T16:00:00.000Z","setUpAssetScale":51545360.84,"setUpShares":51545360.84,"pinyin":"phgzbdtxpjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000980017,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980017","tickerId":980017,"name":"国证芯片","rebalancingFrequency":"semi-annually"},"managers":[{"name":"罗英宇","stockType":"fund_manager","stockCode":"db20781172","exchange":"fm","tickerId":122525206220}],"targetFunds":[{"shortName":"芯片(159813)","stockType":"fund","stockCode":"159813","exchange":"sz","tickerId":159813}],"hotMetrics":{"fss":{"stockId":3000000012969,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0092,"f_ins_h_s_r_c_hy":-0.0005999999999999998,"f_ins_h_s_r_c_1y":0.0066,"f_ind_h_s_r":0.9908,"f_ind_h_s_r_c_hy":0.0006000000000000449,"f_ind_h_s_r_c_1y":-0.006599999999999939,"f_h_a":10074,"f_h_s_a":14085,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012969,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.0652995143011333,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.06283875338753388,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.06623558196434813,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.0710372534696859,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.09021922428330523,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.060050041701417846,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.060253337897980146,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.4512683578104139},"fp":{"stockId":3000000012969,"type":"fp","f_p_r_fys":0.44226823353851863,"f_p_r_m1":0.09332579185520351,"f_p_r_m3":0.36511299435028244,"f_p_r_m6":0.5142969056012525,"f_p_r_y1":1.0860650209092122,"f_cagr_p_r_fs":0.09482598782998664,"f_p_r_d1":-0.002581856589602083,"f_p_r_y2":1.7215769095388924,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.6666666666666666,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.8888888888888888,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.8888888888888888,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0.8888888888888888,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":0.8888888888888888,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":0.8888888888888888,"f_p_r_y2_sic":10,"f_p_r_y2_sirp":0.7777777777777778,"f_p_r_y3":1.1807925539416164,"f_p_r_y3_sic":9,"f_p_r_y3_sirp":0.75,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2021-08-23T16:00:00.000Z"},"ff":{"stockId":3000000012969,"type":"ff","f_m_f":81887,"f_m_f_r":0.005,"f_c_f":16377,"f_c_f_r":0.001,"f_m_a_c_f":98264,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-07-04T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-07-03T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000012969,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.5464,"f_nv_cr":0.008872651356993888},"f_as":{"stockId":3000000012969,"type":"f_as","f_tas":213280141.59,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012970,"name":"鹏华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":"012970","tickerId":12970,"shortName":"鹏华国证半导体芯片ETF联接C","currency":"CNY","__csrcFundId":9646,"lastUpdated":"2026-06-12T17:11:16.932Z","inceptionDate":"2021-08-23T16:00:00.000Z","fundCollectionId":4000050060000,"followedNum":7,"status":"normal","setUpDate":"2021-08-23T16:00:00.000Z","setUpAssetScale":181850476.53,"setUpShares":181850476.53,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phgzbdtxpjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000980017},{"_id":3000000022863,"name":"鹏华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":"022863","tickerId":22863,"shortName":"鹏华国证半导体芯片ETF联接I","currency":"CNY","__csrcFundId":9646,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.569Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"phgzbdtxpjyxkfszszqtzjjljjj","fundCollectionId":4000050060000}],"lastFsMetrics":{"latestTurnoverRate":0.12822495490650318,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.5464},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.5328},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4512},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4666},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4579},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4756},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4076},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4655},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.5393},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.5119},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4626},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4388},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.5177},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.5991},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.5934},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.6363},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.6459},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.5386},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.5018},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.5465},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4807},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4272},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4144},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.418},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4544},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4198},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.4107},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.3334},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.3713},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.3526},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2745},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2139},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2207},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2332},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1795},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1606},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1762},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1464},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1624},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1435},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1362},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1244},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1294},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1079},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1012},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0821},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.082},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0226},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0076},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0112},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0403},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0085},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.044},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0478},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0449},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0698},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0468},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0323},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0828},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0992},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1258},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1032},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1328},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1139},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1231},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1347},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1464},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1214},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.146},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1472},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1243},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1308},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1919},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2101},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.218},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2038},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1987},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1946},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1943},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1738},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1904},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1827},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1452},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1558},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1725},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1954},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.18},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2377},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2228},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2726},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2542},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2322},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2569},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2573},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2626},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2108},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2209},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.2205},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1847},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1711},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.154},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1921},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1736},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1702},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.165},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1445},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1195},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0722},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0863},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0761},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0757},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0813},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0846},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0731},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.064},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0343},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0357},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0448},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0212},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.039},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0641},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0475},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0642},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0636},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0638},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0421},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0452},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0247},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0306},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0463},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0285},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0174},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0146},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0002},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9929},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9846},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0255},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0378},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0471},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0382},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0443},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.081},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0641},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0697},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0887},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0938},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1077},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0673},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0746},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0798},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0903},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1329},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1566},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1561},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1647},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1375},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0868},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0943},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0964},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0632},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0547},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0916},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0984},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0789},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1376},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1239},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1899},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1607},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1419},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1283},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1428},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.1353},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0914},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0932},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0533},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0709},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0512},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.04},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0281},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0209},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0056},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9477},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9318},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.959},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9553},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9254},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9959},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0156},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0396},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0251},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":1.0529},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9806},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9817},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9878},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.9592},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8767},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.874},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8429},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8565},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8439},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8337},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8196},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8143},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.793},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7893},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8024},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8002},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7951},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7929},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7855},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7947},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8053},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8133},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8027},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8037},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7867},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.777},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7706},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7692},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7697},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7662},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.761},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7591},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7599},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7638},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7523},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7552},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7626},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7533},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7556},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7564},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7542},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.768},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7735},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7642},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7628},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.768},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7566},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7431},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7356},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7401},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7404},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7372},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7413},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7395},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7397},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7449},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7474},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7613},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7621},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7614},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.751},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7468},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7426},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7526},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.74},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7456},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7555},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7525},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7615},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7626},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7714},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7689},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7655},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7683},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7834},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7794},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7829},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7799},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7946},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7999},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.802},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.79},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.785},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7775},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7754},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.776},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7846},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7868},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7891},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7808},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7886},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7868},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7772},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7866},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.786},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7582},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7519},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7167},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7178},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7765},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7779},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7785},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7767},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7791},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7901},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7849},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7877},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8009},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7963},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8141},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8218},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8325},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8281},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8333},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.819},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8405},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8444},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8499},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8521},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.865},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8378},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8344},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8212},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8349},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8725},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8775},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8651},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8697},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8664},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8225},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8282},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7997},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.815},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8039},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8026},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8245},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8021},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8097},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8011},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7969},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7695},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7451},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7663},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7621},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7731},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7743},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7686},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7677},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7529},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7728},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7742},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.75},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7549},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7571},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7543},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7532},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7232},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7262},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7407},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7739},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8044},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8013},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8078},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7946},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7922},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7821},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.793},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7698},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7534},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7339},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7391},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7487},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7605},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7539},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.759},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7544},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7669},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7584},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7606},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7581},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7699},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7653},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7514},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7532},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7293},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7346},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7466},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7787},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7736},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7755},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7537},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7696},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8029},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8305},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8292},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8498},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7997},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.8007},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7768},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7676},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7343},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7216},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7479},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7326},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7427},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7425},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7432},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7385},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7387},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7503},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7615},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.742},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.6673},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.6665},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.682},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.693},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.6712},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.714},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7575},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.7415},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.6505},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5719},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5336},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5132},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5091},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.4913},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.4968},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.4995},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.4943},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.4998},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5046},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5105},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5117},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5079},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5104},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5165},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5183},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5228},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5199},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5383},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5215},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5166},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5166},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5245},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5253},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5289},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5373},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5408},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5477},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5473},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5495},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5465},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.553},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5489},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5511},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.55},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5481},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5542},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5518},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5756},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5901},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5877},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.568},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5627},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5719},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5674},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5727},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5775},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.6048},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.6042},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5895},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5887},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5945},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5768},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5724},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5686},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5642},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5642},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5443},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.544},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5431},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5503},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5442},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5535},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.555},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.555},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5537},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5602},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5488},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5691},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5827},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5817},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5816},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012969,"lxr_nv_fc":0.5817}],"indexCandlestickList":[{"date":"2026-06-16T16:00:00.000Z","stockId":1000000980017,"cp":19831.56},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000980017,"cp":18702.07},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000980017,"cp":18523.83},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000980017,"cp":17477.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000980017,"cp":17610.22},{"stockId":1000000980017,"date":"2026-06-09T16:00:00.000Z","cp":17521.28},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000980017,"cp":17751.28},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000980017,"cp":16880.21},{"stockId":1000000980017,"date":"2026-06-04T16:00:00.000Z","cp":17641.19},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000980017,"cp":18583.15},{"stockId":1000000980017,"date":"2026-06-02T16:00:00.000Z","cp":18238.27},{"stockId":1000000980017,"date":"2026-06-01T16:00:00.000Z","cp":17629.97},{"stockId":1000000980017,"date":"2026-05-31T16:00:00.000Z","cp":17333.19},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000980017,"cp":18347.74},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000980017,"cp":19395.85},{"stockId":1000000980017,"date":"2026-05-26T16:00:00.000Z","cp":19329.43},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000980017,"cp":19868.5},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000980017,"cp":20000.7},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000980017,"cp":18621.34},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000980017,"cp":18149.31},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000980017,"cp":18722.58},{"stockId":1000000980017,"date":"2026-05-18T16:00:00.000Z","cp":17879.26},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000980017,"cp":17194.82},{"stockId":1000000980017,"date":"2026-05-14T16:00:00.000Z","cp":17032.62},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000980017,"cp":17078.71},{"stockId":1000000980017,"date":"2026-05-12T16:00:00.000Z","cp":17543.4},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000980017,"cp":17096.51},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000980017,"cp":16980.78},{"stockId":1000000980017,"date":"2026-05-07T16:00:00.000Z","cp":15971.55},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000980017,"cp":16450.4},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000980017,"cp":16211.99},{"stockId":1000000980017,"date":"2026-04-29T16:00:00.000Z","cp":15254.34},{"stockId":1000000980017,"date":"2026-04-28T16:00:00.000Z","cp":14480.08},{"stockId":1000000980017,"date":"2026-04-27T16:00:00.000Z","cp":14566.58},{"stockId":1000000980017,"date":"2026-04-26T16:00:00.000Z","cp":14725.1},{"stockId":1000000980017,"date":"2026-04-23T16:00:00.000Z","cp":14046.99},{"stockId":1000000980017,"date":"2026-04-22T16:00:00.000Z","cp":13809.6},{"stockId":1000000980017,"date":"2026-04-21T16:00:00.000Z","cp":14006.75},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980017,"cp":13626.35},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980017,"cp":13830.86},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980017,"cp":13590.49},{"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}],"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":2588,"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":44,"constituentsMarkets":["a"],"pinyin":"gzxp","calculationMethod":"paasche"}}