window.pageData = {"fund":{"_id":3000000012979,"stockCode":"012979","shortName":"大成恒生科技ETF发起式联接A","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":12979,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"大成恒生科技交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050090000,"followedNum":11,"inceptionDate":"2021-09-08T16:00:00.000Z","masterFundShortName":"大成恒生科技ETF发起式联接","setUpDate":"2021-09-08T16:00:00.000Z","setUpAssetScale":14869591.79,"setUpShares":14869591.79,"pinyin":"dchskjjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1001000000002083,"index":{"_id":1001000000002083,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSTECH","tickerId":2083,"name":"恒生科技指数"},"fundCollection":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"_id":7181208110010,"name":"冉凌浩","gender":"m","educationCode":"001002","resume":"冉凌浩：英国曼彻斯特大学商学院金融学硕士。证券从业年限22年。2003年4月至2004年6月就职于国信证券研究部，任研究员。2004年6月至2005年9月就职于华西证券研究部，任高级研究员。2005年9月加入大成基金管理有限公司，曾担任金融工程师、境外市场研究员及基金经理助理，现任国际业务部基金经理。2011年8月26日起任大成标普500等权重指数型证券投资基金基金经理。2014年11月13日起任大成纳斯达克100交易型开放式指数证券投资基金联接基金（QDII）（转型前为大成纳斯达克100指数证券投资基金）基金经理。2016年12月2日至2023年3月14日任大成恒生综合中小型股指数基金（QDII-LOF）基金经理。2016年12月29日至2020年7月7日任大成海外中国机会混合型证券投资基金（LOF）基金经理。2017年8月10日起任大成恒生指数证券投资基金（LOF）基金经理。2019年3月20日起任大成中华沪深港300指数证券投资基金（LOF）基金经理。2021年5月18日起任大成恒生科技交易型开放式指数证券投资基金（QDII）基金经理。2021年9月9日起任大成恒生科技交易型开放式指数证券投资基金发起式联接基金基金经理。2023年7月12日起任大成纳斯达克100交易型开放式指数证券投资基金（QDII）基金经理。2024年5月29日起任大成全球美元债债券型证券投资基金（QDII）基金经理。2024年6月18日起任大成恒生医疗保健交易型开放式指数证券投资基金（QDII）基金经理。具有基金从业资格。国籍：中国。","tickerId":181208110010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20126373","exchange":"fm","cnInfoCode":"db20126373","lastUpdated":"2025-06-05T14:58:44.423Z","followedNum":6,"currency":"CNY","workingDate":"2011-08-25T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"QDII","pinyin":"rlh","appointmentDate":"2021-09-08T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159740,"shortName":"大成恒生科技ETF（QDII）","stockType":"fund","stockCode":"159740","exchange":"sz","tickerId":159740}],"hotMetrics":{"fss":{"stockId":3000000012979,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0116,"f_ins_h_s_r_c_hy":-0.0171,"f_ins_h_s_r_c_1y":-0.0936,"f_ind_h_s_r":0.9884000000000001,"f_ind_h_s_r_c_hy":0.017100000000000115,"f_ind_h_s_r_c_1y":0.09360000000000002,"f_h_a":24590,"f_h_s_a":51661,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012979,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.9125874125874126,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.82842287694974,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.9195804195804196,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.9005328596802842,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.9538745387453874,"f_p_r_y2_ssc":480,"f_p_r_y2_ssrp":0.5427974947807933,"f_p_r_y3_ssc":355,"f_p_r_y3_ssrp":0.827683615819209,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.9208261617900172},"fp":{"stockId":3000000012979,"type":"fp","f_p_r_fys":-0.14336204992268564,"f_p_r_m1":-0.030015007503751634,"f_p_r_m3":-0.16485409712501287,"f_p_r_m6":-0.2707784881534405,"f_p_r_y1":-0.03926669144060302,"f_cagr_p_r_fs":-0.05393500277183583,"f_p_r_d1":-0.026501075689419062,"f_p_r_y2":0.28516984258492273,"f_p_r_y3":0.07977168314075134,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000012979,"type":"ff","f_m_f":21785,"f_m_f_r":0.005,"f_c_f":4357,"f_c_f_r":0.001,"f_m_a_c_f":26142,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000012979,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":0.7756,"f_nv_cr":-0.01996461966135954},"f_as":{"stockId":3000000012979,"type":"f_as","f_tas":3025364266.1646,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012980,"name":"大成恒生科技交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012980","tickerId":12980,"shortName":"大成恒生科技ETF发起式联接C","currency":"CNY","__csrcFundId":9783,"lastUpdated":"2026-04-03T17:16:25.128Z","inceptionDate":"2021-09-08T16:00:00.000Z","fundCollectionId":4000050090000,"followedNum":8,"status":"normal","setUpDate":"2021-09-08T16:00:00.000Z","setUpAssetScale":11387999.75,"setUpShares":11387999.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dchskjjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1001000000002083}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"冉凌浩","d":"本基金基金经理","wy":22,"md":"英国曼彻斯特大学商学院金融学硕士。2003年4月至2004年6月就职于国信证券研究部，任研究员。2004年6月至2005年9月就职于华西证券研究部，任高级研究员。2005年9月加入大成基金管理有限公司，曾担任金融工程师、境外市场研究员及基金经理助理，现任国际业务部基金经理。2011年8月26日起任大成标普500等权重指数型证券投资基金基金经理。2014年11月13日起任大成纳斯达克100交易型开放式指数证券投资基金联接基金（QDII）（转型前为大成纳斯达克100指数证券投资基金）基金经理。2016年12月2日至2023年3月14日任大成恒生综合中小型股指数基金(QDII-LOF)基金经理。2016年12月29日至2020年7月7日任大成海外中国机会混合型证券投资基金（LOF）基金经理。2017年8月10日起任大成恒生指数证券投资基金（LOF）基金经理。2019年3月20日起任大成中华沪深港300指数证券投资基金（LOF）基金经理。2021年5月18日起任大成恒生科技交易型开放式指数证券投资基金（QDII）基金经理。2021年9月9日起任大成恒生科技交易型开放式指数证券投资基金发起式联接基金基金经理。2023年7月12日起任大成纳斯达克100交易型开放式指数证券投资基金(QDII)基金经理。2024年5月29日起任大成全球美元债债券型证券投资基金（QDII）基金经理。2024年6月18日起任大成恒生医疗保健交易型开放式指数证券投资基金（QDII）基金经理。2025年6月24日起担任大成恒生医疗保健交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理。具有基金从业资格。国籍：中国","ad":"2021-09-08T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7756},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7914},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7541},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7548},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7543},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7677},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.753},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7601},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7731},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7706},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7938},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7787},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7613},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7843},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8041},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8206},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8219},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8235},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8027},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8096},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8134},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8153},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7996},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7984},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.775},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7827},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7877},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8067},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8298},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.826},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8499},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8526},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8665},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8749},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8885},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8817},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8774},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8675},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8762},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8695},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8859},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8962},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9261},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9467},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9559},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9349},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9307},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9425},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9386},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9356},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9256},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9366},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9479},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.949},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9614},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9563},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9555},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9287},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.929},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9382},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.952},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9386},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9054},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9166},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9017},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9046},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9049},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9057},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9045},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9105},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.903},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8942},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8917},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9074},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9293},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.914},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9218},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.918},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9342},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9344},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9269},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9137},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.928},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9313},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9255},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9252},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9291},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9277},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9174},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8941},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9226},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9273},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9344},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9518},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9609},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9878},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9801},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9786},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9772},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9644},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9819},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9576},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9623},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9787},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9772},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9996},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0063},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0067},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0194},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.002},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9854},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9817},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9937},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9827},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9578},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9942},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0049},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9833},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.013},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0301},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0636},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0622},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0412},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0216},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0512},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0422},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0191},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0334},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0385},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0347},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0431},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0053},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0004},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9909},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9756},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9782},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9667},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9544},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9456},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9283},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9446},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.952},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9627},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9438},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9399},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9491},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9611},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.967},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9411},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.918},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9265},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9246},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9293},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9237},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9279},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9365},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9074},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9108},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.911},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9239},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9229},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.921},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9158},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9031},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9119},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9172},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9403},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.943},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9444},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9546},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9555},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9343},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9319},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9244},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9094},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9056},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9069},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8838},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8782},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8743},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8769},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8915},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8765},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.875},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8771},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8828},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.888},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8887},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8951},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8955},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8983},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8889},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8724},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8638},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8571},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.876},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8876},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8894},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8812},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.896},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9143},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9053},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9139},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8882},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8941},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8782},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8732},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8703},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8916},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.871},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8725},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8681},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8839},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8851},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8996},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8959},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8857},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8914},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8937},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9078},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8925},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9203},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8796},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8887},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8837},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8905},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.867},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8568},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8524},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8528},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8522},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8646},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8394},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8369},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8369},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8377},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8253},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8548},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8615},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8432},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8295},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8073},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7868},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7611},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9005},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9175},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9146},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9144},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9323},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9445},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9417},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9344},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.965},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9503},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9821},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0138},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0257},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9889},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9913},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9722},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9859},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0049},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9955},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0226},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0283},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9803},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9471},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9475},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9536},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9989},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":1.0098},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9732},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9875},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9969},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9465},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9722},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9664},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.942},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9478},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9006},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9075},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8851},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.9078},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8868},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8713},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8507},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8089},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8039},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7813},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7917},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8125},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7973},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.778},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7683},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7593},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7575},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.736},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7431},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7515},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7511},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7587},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7648},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7659},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7591},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7778},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7826},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7889},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7841},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7839},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7837},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7752},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7733},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7725},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7771},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7641},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.768},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7789},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7991},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7874},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7999},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8098},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.777},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7618},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7677},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7711},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7677},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7594},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7518},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7633},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7374},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7395},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7417},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7596},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7685},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7658},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7568},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7551},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7536},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7757},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7753},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8054},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8044},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8088},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7867},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8055},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7818},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7735},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7776},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7817},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7988},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7905},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7835},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.777},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7953},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7843},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7774},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7963},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7528},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7588},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.763},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7928},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8021},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.802},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7901},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7966},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.8032},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7618},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7226},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6739},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6744},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6384},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6393},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.633},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6133},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6047},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.606},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6013},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6009},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5973},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6047},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6052},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6052},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.608},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.606},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6178},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6032},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6002},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6084},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6082},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6045},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6103},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5992},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6099},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6136},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6043},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.592},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5942},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5994},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6009},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.59},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5917},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5852},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5858},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5924},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6066},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6135},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5974},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.605},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6015},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5984},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.61},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6178},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6281},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.616},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6284},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6329},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6301},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6382},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6557},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6414},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6257},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6255},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6197},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6249},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6337},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6298},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6154},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6179},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.618},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.618},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6236},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6397},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6343},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.638},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6417},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6524},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6626},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6406},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6426},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6424},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6476},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6399},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6495},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.651},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6619},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6566},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6539},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6519},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.637},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6477},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6497},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6646},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6656},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6556},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6716},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6871},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6857},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7098},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.7063},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6988},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6934},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6935},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6894},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6803},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6781},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6653},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6737},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6885},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6384},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6401},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6411},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6145},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6171},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5975},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5795},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5718},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5838},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5814},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5811},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.5974},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6024},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000012979,"lxr_nv_fc":0.6131}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002083,"cp":4821.67},{"date":"2026-04-07T16:00:00.000Z","stockId":1001000000002083,"cp":4923.25},{"stockId":1001000000002083,"date":"2026-04-01T16:00:00.000Z","cp":4679.1},{"stockId":1001000000002083,"date":"2026-03-31T16:00:00.000Z","cp":4756.45},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002083,"cp":4649.82},{"stockId":1001000000002083,"date":"2026-03-29T16:00:00.000Z","cp":4690.08},{"stockId":1001000000002083,"date":"2026-03-26T16:00:00.000Z","cp":4778.01},{"stockId":1001000000002083,"date":"2026-03-25T16:00:00.000Z","cp":4761.54},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002083,"cp":4922.94},{"stockId":1001000000002083,"date":"2026-03-23T16:00:00.000Z","cp":4830.89},{"stockId":1001000000002083,"date":"2026-03-22T16:00:00.000Z","cp":4712.48},{"stockId":1001000000002083,"date":"2026-03-19T16:00:00.000Z","cp":4872.38},{"stockId":1001000000002083,"date":"2026-03-18T16:00:00.000Z","cp":4996.28},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002083,"cp":5108.3},{"stockId":1001000000002083,"date":"2026-03-16T16:00:00.000Z","cp":5107.64},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002083,"cp":5111.78},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002083,"cp":4978.08},{"stockId":1001000000002083,"date":"2026-03-11T16:00:00.000Z","cp":5027.64},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002083,"cp":5054.85},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002083,"cp":5060.53},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002083,"cp":4941.73},{"stockId":1001000000002083,"date":"2026-03-05T16:00:00.000Z","cp":4947.5},{"stockId":1001000000002083,"date":"2026-03-04T16:00:00.000Z","cp":4796.33},{"stockId":1001000000002083,"date":"2026-03-03T16:00:00.000Z","cp":4829.5},{"stockId":1001000000002083,"date":"2026-03-02T16:00:00.000Z","cp":4876.53},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002083,"cp":4989.37},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002083,"cp":5137.84},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002083,"cp":5109.33},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002083,"cp":5260.5},{"stockId":1001000000002083,"date":"2026-02-23T16:00:00.000Z","cp":5270.7},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002083,"cp":5385.35},{"stockId":1001000000002083,"date":"2026-02-19T16:00:00.000Z","cp":5211.5},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002083,"cp":5367.52},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002083,"cp":5360.42},{"stockId":1001000000002083,"date":"2026-02-11T16:00:00.000Z","cp":5408.98},{"stockId":1001000000002083,"date":"2026-02-10T16:00:00.000Z","cp":5499.99},{"stockId":1001000000002083,"date":"2026-02-09T16:00:00.000Z","cp":5451.03},{"stockId":1001000000002083,"date":"2026-02-08T16:00:00.000Z","cp":5417.6},{"stockId":1001000000002083,"date":"2026-02-05T16:00:00.000Z","cp":5346.2},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002083,"cp":5406.13},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002083,"cp":5366.44},{"stockId":1001000000002083,"date":"2026-02-02T16:00:00.000Z","cp":5467.26},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002083,"cp":5526.31},{"stockId":1001000000002083,"date":"2026-01-29T16:00:00.000Z","cp":5718.18},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002083,"cp":5841.1},{"stockId":1001000000002083,"date":"2026-01-27T16:00:00.000Z","cp":5900.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002083,"cp":5754.72},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002083,"cp":5725.99},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002083,"cp":5798.01},{"stockId":1001000000002083,"date":"2026-01-21T16:00:00.000Z","cp":5762.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002083,"cp":5746.3},{"stockId":1001000000002083,"date":"2026-01-19T16:00:00.000Z","cp":5683.44},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002083,"cp":5749.98},{"stockId":1001000000002083,"date":"2026-01-15T16:00:00.000Z","cp":5822.18},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002083,"cp":5828.35},{"stockId":1001000000002083,"date":"2026-01-13T16:00:00.000Z","cp":5908.26},{"stockId":1001000000002083,"date":"2026-01-12T16:00:00.000Z","cp":5869.79},{"stockId":1001000000002083,"date":"2026-01-11T16:00:00.000Z","cp":5863.2},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002083,"cp":5687.14},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002083,"cp":5678.34},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002083,"cp":5738.52},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002083,"cp":5825.26},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002083,"cp":5741.63},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002083,"cp":5736.44},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002083,"cp":5515.98},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002083,"cp":5578.38},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002083,"cp":5483.01},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002083,"cp":5499.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002083,"cp":5488.89},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002083,"cp":5526.83},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002083,"cp":5479.04},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002083,"cp":5418.29},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002083,"cp":5457.95},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002083,"cp":5402.51},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002083,"cp":5498.42},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002083,"cp":5638.05},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002083,"cp":5534.59},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002083,"cp":5581.1},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002083,"cp":5554.68},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002083,"cp":5662.55},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002083,"cp":5662.46},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002083,"cp":5615.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002083,"cp":5534.92},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002083,"cp":5624.04},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002083,"cp":5644.76},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002083,"cp":5599.11},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002083,"cp":5598.05},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002083,"cp":5618.36},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002083,"cp":5612.03},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002083,"cp":5545.56},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002083,"cp":5395.49},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002083,"cp":5574.59},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002083,"cp":5606.9},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002083,"cp":5645.73},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002083,"cp":5756.88},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002083,"cp":5812.8},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002083,"cp":5981.3},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002083,"cp":5933.99},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002083,"cp":5924.39},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002083,"cp":5915.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002083,"cp":5837.36},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002083,"cp":5944.22},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002083,"cp":5785.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002083,"cp":5818.29},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002083,"cp":5922.48},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002083,"cp":5908.08},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002083,"cp":6051.76},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002083,"cp":6093.44},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002083,"cp":6171.08},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002083,"cp":6059.89},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002083,"cp":5951.45},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002083,"cp":5923.09},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002083,"cp":6007.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002083,"cp":5933.17},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002083,"cp":5760.38},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002083,"cp":6003.56},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002083,"cp":6075.27},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002083,"cp":5923.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002083,"cp":6145.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002083,"cp":6259.75},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002083,"cp":6471.34},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002083,"cp":6514.19},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002083,"cp":6550.3},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002083,"cp":6622.85},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002083,"cp":6682.86},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002083,"cp":6465.66},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002083,"cp":6324.25},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002083,"cp":6195.11},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002083,"cp":6379.19},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002083,"cp":6323.15},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002083,"cp":6167.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002083,"cp":6257.91},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002083,"cp":6294.42},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002083,"cp":6271.22},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002083,"cp":6334.24},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002083,"cp":6077.66},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002083,"cp":6043.61},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002083,"cp":5989.27},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002083,"cp":5888.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002083,"cp":5902.69},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002083,"cp":5828.74},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002083,"cp":5753.75},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002083,"cp":5687.45},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002083,"cp":5578.86},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002083,"cp":5683.74},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002083,"cp":5728.46},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002083,"cp":5798.96},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002083,"cp":5674.31},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002083,"cp":5644.02},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002083,"cp":5697.53},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002083,"cp":5782.24},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002083,"cp":5825.09},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002083,"cp":5647.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002083,"cp":5498.5},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002083,"cp":5541.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002083,"cp":5542.03},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002083,"cp":5579.18},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002083,"cp":5543.17},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002083,"cp":5576.03},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002083,"cp":5630.78},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002083,"cp":5439.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002083,"cp":5460.02},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002083,"cp":5460.3},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002083,"cp":5546.73},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002083,"cp":5532.17},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002083,"cp":5521.07},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002083,"cp":5481.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002083,"cp":5397.4},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002083,"cp":5453.14},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002083,"cp":5490.76},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002083,"cp":5644.38},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002083,"cp":5664.02},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002083,"cp":5677.9},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002083,"cp":5743},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002083,"cp":5745.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002083,"cp":5606.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002083,"cp":5585.5},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002083,"cp":5538.83},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002083,"cp":5448.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002083,"cp":5418.4},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002083,"cp":5431.29},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002083,"cp":5283.5},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002083,"cp":5248.48},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002083,"cp":5216.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002083,"cp":5231.99},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002083,"cp":5325.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002083,"cp":5229.56},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002083,"cp":5216.26},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002083,"cp":5233.71},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002083,"cp":5269.11},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002083,"cp":5302.82},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002083,"cp":5341.43},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002083,"cp":5345.16},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002083,"cp":5359.02},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002083,"cp":5297.96},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002083,"cp":5187.01},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002083,"cp":5133.14},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002083,"cp":5088.32},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002083,"cp":5214.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002083,"cp":5291.85},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002083,"cp":5299.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002083,"cp":5239.71},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002083,"cp":5331.33},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002083,"cp":5451.2},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002083,"cp":5392.19},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002083,"cp":5433.23},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002083,"cp":5286.52},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002083,"cp":5319.96},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002083,"cp":5219.02},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002083,"cp":5189.49},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002083,"cp":5134.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002083,"cp":5170.43},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002083,"cp":5301.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002083,"cp":5174.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002083,"cp":5182.6},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002083,"cp":5157.65},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002083,"cp":5246.87},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002083,"cp":5251.75},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002083,"cp":5342.41},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002083,"cp":5315.56},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002083,"cp":5255.06},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002083,"cp":5281.34},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002083,"cp":5297.84},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002083,"cp":5381.78},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002083,"cp":5269.66},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002083,"cp":5447.35},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002083,"cp":5180.25},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002083,"cp":5228.91},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002083,"cp":5200.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002083,"cp":5239.5},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002083,"cp":5244.06},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002083,"cp":5087.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002083,"cp":5019.73},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002083,"cp":4988.94},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002083,"cp":4982.96},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002083,"cp":4975.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002083,"cp":5049.4},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002083,"cp":4899.21},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002083,"cp":4887.37},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002083,"cp":4796.28},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002083,"cp":4981.6},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002083,"cp":5015.12},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002083,"cp":4900.43},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002083,"cp":4813.74},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002083,"cp":4689.19},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002083,"cp":4568.38},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002083,"cp":4401.51},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002083,"cp":5313.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002083,"cp":5426.44},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002083,"cp":5407.38},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002083,"cp":5394.72},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002083,"cp":5506.47},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002083,"cp":5589.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002083,"cp":5573.04},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002083,"cp":5517.52},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002083,"cp":5736.83},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002083,"cp":5639.56},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002083,"cp":5836.28},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002083,"cp":6041.19},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002083,"cp":6105.5},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002083,"cp":5872.81},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002083,"cp":5880.78},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002083,"cp":5747.77},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002083,"cp":5845.36},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002083,"cp":5967.23},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002083,"cp":5885.49},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002083,"cp":6037.44},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002083,"cp":6068.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002083,"cp":5757.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002083,"cp":5535.64},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002083,"cp":5535.86},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002083,"cp":5568.14},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002083,"cp":5881.01},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002083,"cp":5953.79},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002083,"cp":5698.82},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002083,"cp":5789.52},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002083,"cp":5859.3},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002083,"cp":5500.02},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002083,"cp":5672.24},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002083,"cp":5639.05},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002083,"cp":5499.26},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002083,"cp":5526.22},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002083,"cp":5235.28},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002083,"cp":5281.18},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002083,"cp":5142.31},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002083,"cp":5286.66},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002083,"cp":5150.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002083,"cp":5059.38},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002083,"cp":4930.2},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002083,"cp":4977.38},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002083,"cp":4737.46},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002083,"cp":4723.63},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002083,"cp":4687.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002083,"cp":4657.61},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002083,"cp":4515.48},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002083,"cp":4581.09},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002083,"cp":4693.72},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002083,"cp":4595.2},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002083,"cp":4479.19},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002083,"cp":4417.37},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002083,"cp":4363.79},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002083,"cp":4352.04},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002083,"cp":4221.92},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002083,"cp":4260.82},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002083,"cp":4311.54},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002083,"cp":4307.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002083,"cp":4354.8},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002083,"cp":4395.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002083,"cp":4403.12},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002083,"cp":4357.53},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002083,"cp":4468.11},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002083,"cp":4500.6},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002083,"cp":4538.59},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002083,"cp":4507.65},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002083,"cp":4457.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002083,"cp":4444.19},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002083,"cp":4439.47},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002083,"cp":4468.85},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002083,"cp":4389.08},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002083,"cp":4414.7},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002083,"cp":4479.6},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002083,"cp":4600.82},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002083,"cp":4531.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002083,"cp":4591.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002083,"cp":4656.8},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002083,"cp":4464.65},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002083,"cp":4370.22},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002083,"cp":4404.04},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002083,"cp":4417.99},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002083,"cp":4405.95},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002083,"cp":4353.55},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002083,"cp":4307.75},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002083,"cp":4374.44},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002083,"cp":4221.99},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002083,"cp":4235.31},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002083,"cp":4246.2},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002083,"cp":4358.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002083,"cp":4413.08},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002083,"cp":4395.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002083,"cp":4341.53},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002083,"cp":4327.84},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002083,"cp":4318.32},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002083,"cp":4455.67},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002083,"cp":4456.86},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002083,"cp":4651.71},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002083,"cp":4668.26},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002083,"cp":4677.64},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002083,"cp":4574.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002083,"cp":4693.85},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002083,"cp":4532.18},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002083,"cp":4483.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002083,"cp":4499.15},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002083,"cp":4513.68},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002083,"cp":4623.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002083,"cp":4574.07},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002083,"cp":4538.03},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002083,"cp":4483.99},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002083,"cp":4605.62},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002083,"cp":4521.63},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002083,"cp":4491.9},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002083,"cp":4600.85},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002083,"cp":4349.77},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002083,"cp":4402.37},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002083,"cp":4450.95},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002083,"cp":4668.18},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002083,"cp":4736.1},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002083,"cp":4640.75},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002083,"cp":4695.81},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002083,"cp":5386.48},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002083,"cp":5227.13},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002083,"cp":4978.64},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002083,"cp":5157.08},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002083,"cp":4751.81},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002083,"cp":4453.24},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002083,"cp":4209.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002083,"cp":3924.45},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002083,"cp":3915.58},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002083,"cp":3698.27},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002083,"cp":3703.84},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002083,"cp":3651.56},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002083,"cp":3536.57},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002083,"cp":3497.45},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002083,"cp":3479.8},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002083,"cp":3475.25},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002083,"cp":3450.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002083,"cp":3450.73},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002083,"cp":3436.75},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002083,"cp":3487.8},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002083,"cp":3482.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002083,"cp":3496.49},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002083,"cp":3486.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002083,"cp":3560.61},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002083,"cp":3461.22},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002083,"cp":3445.46},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002083,"cp":3501.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002083,"cp":3502.96},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002083,"cp":3468.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002083,"cp":3508.61},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002083,"cp":3434.39},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002083,"cp":3498.08},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002083,"cp":3517.09},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002083,"cp":3459.09},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002083,"cp":3384.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002083,"cp":3395.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002083,"cp":3429.69},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002083,"cp":3429.84},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002083,"cp":3436.8},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002083,"cp":3366.68},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002083,"cp":3382.42},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002083,"cp":3342.52},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002083,"cp":3339.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002083,"cp":3385.6},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002083,"cp":3476.58},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002083,"cp":3516.87},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002083,"cp":3414.04},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002083,"cp":3466.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002083,"cp":3443.73},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002083,"cp":3421.26},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002083,"cp":3491.2},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002083,"cp":3545.09},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002083,"cp":3610.71},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002083,"cp":3536.54},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002083,"cp":3613.13},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002083,"cp":3640.88},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002083,"cp":3622.84},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002083,"cp":3672.58},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002083,"cp":3782.08},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002083,"cp":3696.49},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002083,"cp":3600.49},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002083,"cp":3600.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002083,"cp":3566.63},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002083,"cp":3596.8},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002083,"cp":3649.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002083,"cp":3626.93},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002083,"cp":3539.13},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002083,"cp":3554.45},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002083,"cp":3588.86},{"stockId":1001000000002083,"date":"2024-06-25T16:00:00.000Z","cp":3689.68},{"stockId":1001000000002083,"date":"2024-06-24T16:00:00.000Z","cp":3655.46},{"stockId":1001000000002083,"date":"2024-06-23T16:00:00.000Z","cp":3677.51},{"stockId":1001000000002083,"date":"2024-06-20T16:00:00.000Z","cp":3701.4},{"stockId":1001000000002083,"date":"2024-06-19T16:00:00.000Z","cp":3767.88},{"stockId":1001000000002083,"date":"2024-06-18T16:00:00.000Z","cp":3832.32},{"stockId":1001000000002083,"date":"2024-06-17T16:00:00.000Z","cp":3697.21},{"stockId":1001000000002083,"date":"2024-06-16T16:00:00.000Z","cp":3709.35},{"stockId":1001000000002083,"date":"2024-06-13T16:00:00.000Z","cp":3707.62},{"stockId":1001000000002083,"date":"2024-06-12T16:00:00.000Z","cp":3739.14},{"stockId":1001000000002083,"date":"2024-06-11T16:00:00.000Z","cp":3691.28},{"stockId":1001000000002083,"date":"2024-06-10T16:00:00.000Z","cp":3755.42},{"stockId":1001000000002083,"date":"2024-06-06T16:00:00.000Z","cp":3772.47},{"stockId":1001000000002083,"date":"2024-06-05T16:00:00.000Z","cp":3840.66},{"stockId":1001000000002083,"date":"2024-06-04T16:00:00.000Z","cp":3807.73},{"stockId":1001000000002083,"date":"2024-06-03T16:00:00.000Z","cp":3796.17},{"stockId":1001000000002083,"date":"2024-06-02T16:00:00.000Z","cp":3784.04},{"stockId":1001000000002083,"date":"2024-05-30T16:00:00.000Z","cp":3690.76},{"stockId":1001000000002083,"date":"2024-05-29T16:00:00.000Z","cp":3752.76},{"stockId":1001000000002083,"date":"2024-05-28T16:00:00.000Z","cp":3765.24},{"stockId":1001000000002083,"date":"2024-05-27T16:00:00.000Z","cp":3854.57},{"stockId":1001000000002083,"date":"2024-05-26T16:00:00.000Z","cp":3864.48},{"stockId":1001000000002083,"date":"2024-05-23T16:00:00.000Z","cp":3799.47},{"stockId":1001000000002083,"date":"2024-05-22T16:00:00.000Z","cp":3896.19},{"stockId":1001000000002083,"date":"2024-05-21T16:00:00.000Z","cp":3992.59},{"stockId":1001000000002083,"date":"2024-05-20T16:00:00.000Z","cp":3980.63},{"stockId":1001000000002083,"date":"2024-05-19T16:00:00.000Z","cp":4135.38},{"stockId":1001000000002083,"date":"2024-05-16T16:00:00.000Z","cp":4112.59},{"stockId":1001000000002083,"date":"2024-05-15T16:00:00.000Z","cp":4072.15},{"stockId":1001000000002083,"date":"2024-05-13T16:00:00.000Z","cp":4041.45},{"stockId":1001000000002083,"date":"2024-05-12T16:00:00.000Z","cp":4018.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002083,"cp":3962.32},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002083,"cp":3947.41},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002083,"cp":3872.01},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002083,"cp":3922.54},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002083,"cp":4007.78},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002083,"cp":3971.29},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002083,"cp":3865.48},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002083,"cp":3700.67},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002083,"cp":3713.32},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002083,"cp":3718.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000002083,"cp":3554.3},{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000002083,"cp":3573.59},{"date":"2024-04-22T16:00:00.000Z","stockId":1001000000002083,"cp":3449.1},{"date":"2024-04-21T16:00:00.000Z","stockId":1001000000002083,"cp":3336.35},{"date":"2024-04-18T16:00:00.000Z","stockId":1001000000002083,"cp":3278.06},{"date":"2024-04-17T16:00:00.000Z","stockId":1001000000002083,"cp":3356.82},{"date":"2024-04-16T16:00:00.000Z","stockId":1001000000002083,"cp":3340.22},{"date":"2024-04-15T16:00:00.000Z","stockId":1001000000002083,"cp":3337.85},{"date":"2024-04-14T16:00:00.000Z","stockId":1001000000002083,"cp":3442.49},{"date":"2024-04-11T16:00:00.000Z","stockId":1001000000002083,"cp":3474.47},{"date":"2024-04-10T16:00:00.000Z","stockId":1001000000002083,"cp":3538.39}],"bondIndexCandlestickList":[],"index":{"_id":1001000000002083,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSTECH","tickerId":2083,"hsiSeriesCode":"hstech","hsiCode":"02083.00","source":"hsi","fsTableType":"non_financial","name":"恒生科技指数","series":"sector","basePoint":1000,"launchDate":"2020-06-30T16:00:00.000Z","description":"恒生科技指数代表经筛选后最大30间与科技主题高度相关的香港上市公司。","lastUpdated":"2024-05-16T10:31:08.639Z","followedNum":6812,"indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hstechc.pdf","currency":"HKD","memoNum":144,"constituentsMarkets":["h"],"pinyin":"hskjzs"}}