window.pageData = {"fund":{"_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","inceptionDate":"2021-08-23T16:00:00.000Z","fundCollectionId":4000050060000,"followedNum":6,"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","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":3000000012970,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0007000000000000001,"f_ind_h_s_r":0.9993000000000001,"f_h_a":72263,"f_h_s_a":12024,"f_ind_h_s_r_c_1y":0.0043000000000000815,"f_ind_h_s_r_c_hy":-0.0006999999999999229,"f_ins_h_s_r_c_1y":-0.0043,"f_ins_h_s_r_c_hy":0.0007000000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012970,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.06901509705248023,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.02600309970724987,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.12039312039312039,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.08798960460367551,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.14156040631078454,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.05131840090728665,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.06439262095370693,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.5723985740960787},"fp":{"stockId":3000000012970,"type":"fp","f_p_r_fys":0.31818609464672054,"f_p_r_m1":0.25771992818671396,"f_p_r_m3":0.18346144100008388,"f_p_r_m6":0.3530661516175755,"f_p_r_y1":0.8372672436401767,"f_cagr_p_r_fs":0.0739863417357467,"f_p_r_d1":-0.0026001654650750217,"f_p_r_y2":1.6306796845662768,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.7777777777777778,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":10,"f_p_r_y2_sirp":1,"f_p_r_y3":1.0619573215599694,"f_p_r_y3_sic":9,"f_p_r_y3_sirp":1,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000012970,"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":3000000012970,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.4011,"f_nv_cr":-0.0025628248024489597},"f_as":{"stockId":3000000012970,"type":"f_as","f_tas":939785236.5171,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012969,"__csrcFundId":9646,"stockCode":"012969","shortName":"鹏华国证半导体芯片ETF联接(012969)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12969,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:47.213Z","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","__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":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}]},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.4011},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.4047},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.4407},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.4065},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.3975},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.3209},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.3585},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.3399},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2626},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2026},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2094},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2218},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1685},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1498},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1653},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1358},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1517},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1329},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1257},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.114},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1189},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0977},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0911},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0721},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.072},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0132},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9983},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0019},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0308},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9993},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0345},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0382},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0353},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0601},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0373},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0229},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0729},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0893},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1155},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0932},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1226},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1038},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.113},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1245},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1361},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1113},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1356},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1369},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1141},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1206},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1812},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1993},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.207},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.193},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.188},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1839},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1836},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1634},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1798},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1722},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1351},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1456},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1621},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1848},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1696},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2268},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.212},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2614},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2432},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2213},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2458},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2463},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2515},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2002},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2102},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.2098},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1743},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1609},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1439},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1817},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1634},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.16},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1549},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1346},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1098},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0629},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0769},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0668},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0664},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.072},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0753},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0639},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0549},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0254},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0268},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0358},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0125},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0301},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.055},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0386},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0551},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0545},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0548},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0332},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0363},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.016},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0219},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0374},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0197},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0088},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.006},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9917},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9845},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9762},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0168},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.029},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0382},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0294},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0355},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0719},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0552},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0608},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0796},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0846},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0985},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0583},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0657},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0707},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0812},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1235},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.147},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1464},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.155},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1281},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0778},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0853},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0873},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0544},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.046},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0826},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0894},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.07},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1282},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1146},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1801},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1512},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1326},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1191},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1335},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.1261},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0825},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0843},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0448},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0622},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0427},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0316},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0197},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0127},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9975},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9401},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9243},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9513},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9476},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.918},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9879},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0075},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0312},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0169},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":1.0445},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9727},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9738},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.98},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.9515},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8698},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8671},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8362},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8497},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8372},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8271},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8131},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8078},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7867},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7831},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7961},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7939},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7888},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7866},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7793},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7884},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.799},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.807},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7964},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7974},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7806},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.771},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7646},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7632},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7637},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7603},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7551},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7532},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.754},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7579},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7465},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7494},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7567},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7475},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7498},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7506},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7484},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7621},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7676},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7583},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7569},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7621},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7508},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7374},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.73},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7345},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7348},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7316},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7357},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7339},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7341},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7393},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7418},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7556},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7563},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7557},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7453},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7412},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7371},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.747},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7345},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.74},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7499},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7469},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7558},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7569},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7656},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7631},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7598},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7626},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7776},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7736},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7771},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7742},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7888},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.794},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7961},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7842},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7792},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7718},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7697},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7704},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7788},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7811},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7834},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7751},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7829},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7811},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7716},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7809},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7803},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7527},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7465},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7115},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7126},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7709},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7723},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.773},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7711},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7735},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7844},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7793},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7821},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7952},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7906},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8083},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8159},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8266},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8223},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8274},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8132},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8346},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8384},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8439},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8461},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8589},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8319},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8285},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8154},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.829},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8664},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8714},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.859},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8636},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8603},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8168},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8225},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7941},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8093},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7983},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7971},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8188},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7965},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8041},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7956},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7914},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7642},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7401},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.761},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7569},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7678},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.769},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7634},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7625},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7478},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7675},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7689},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7449},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7499},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.752},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7492},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7481},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7184},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7214},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7357},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7687},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.799},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.796},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8024},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7893},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.787},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7769},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7878},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7647},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7485},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7291},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7342},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7437},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7555},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.749},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.754},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7495},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7618},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7534},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7556},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7532},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7649},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7603},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7465},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7483},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7246},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7298},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7417},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7736},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7686},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7705},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7488},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7647},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7978},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8252},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8239},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.8444},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7946},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7956},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7719},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7627},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7296},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.717},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7431},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7279},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.738},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7378},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7385},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7338},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.734},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7455},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7567},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7373},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.6631},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.6624},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.6778},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.6887},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.6671},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7096},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7528},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.7369},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.6465},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5684},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5303},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5101},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.506},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.4883},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.4938},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.4965},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.4913},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.4968},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5015},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5074},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5086},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5049},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5073},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5134},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5151},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5196},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5167},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5351},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5183},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5135},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5135},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5213},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5222},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5257},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5341},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5376},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5445},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.544},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5462},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5433},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5497},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5457},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5479},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5468},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5449},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.551},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5486},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5723},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5866},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5842},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5647},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5594},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5685},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5641},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5694},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5741},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.6013},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.6007},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5861},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5853},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5911},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5735},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5691},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5654},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.561},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.561},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5412},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5409},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.54},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5471},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5411},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5504},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5519},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5519},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5505},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.557},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5457},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5659},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5794},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5784},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5783},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5784},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5783},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5651},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5674},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.563},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5651},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5476},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5478},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5503},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5474},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5471},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5377},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5402},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5305},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.533},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.533},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5186},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5317},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5398},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5364},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012970,"lxr_nv_fc":0.5396}],"indexCandlestickList":[{"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},{"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}],"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":2579,"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":42,"constituentsMarkets":["a"],"pinyin":"gzxp","calculationMethod":"paasche"}}