window.pageData = {"fund":{"_id":3000000013035,"name":"富国中证军工指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"013035","tickerId":13035,"shortName":"富国中证军工指数C","currency":"CNY","inceptionDate":"2021-07-18T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":5,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzjgzsxzqtzjj","indexId":1000000399967,"index":{"_id":1000000399967,"stockCode":"399967","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399967,"name":"中证军工","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720229},"fundCollection":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"_id":7261924151810,"name":"张圣贤","gender":"m","educationCode":"001002","resume":"张圣贤，硕士，曾任上海申银万国证券研究所有限公司分析师；自2015年3月加入富国基金管理有限公司，历任基金经理助理、定量基金经理、量化投资部量化投资总监助理；现任富国基金量化投资部量化投资副总监兼定量基金经理。自2015年06月起任富国中证军工指数型证券投资基金（原富国中证军工指数分级证券投资基金）基金经理；自2015年06月起任富国中证新能源汽车指数型证券投资基金（原富国中证新能源汽车指数分级证券投资基金）基金经理；自2015年08月起任富国中证工业4。0指数型证券投资基金（原富国中证工业4。0指数分级证券投资基金）基金经理；自2015年08月起任富国中证体育产业指数型证券投资基金（原富国中证体育产业指数分级证券投资基金）基金经理；自2016年02月起任富国中证智能汽车指数证券投资基金（LOF）基金经理；自2017年11月起任富国中证煤炭指数型证券投资基金（原富国中证煤炭指数分级证券投资基金）基金经理；自2020年12月起任富国中证农业主题交易型开放式指数证券投资基金基金经理；自2020年12月起任富国中证智能汽车主题交易型开放式指数证券投资基金基金经理；自2021年06月起任富国中证现代物流交易型开放式指数证券投资基金基金经理；自2021年08月起任富国中证芯片产业交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证消费电子主题交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证芯片产业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；自2022年06月起任富国中证消费电子主题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；自2022年08月起任富国中证农业主题交易型开放式指数证券投资基金联接基金基金经理；自2023年03月起任富国中证绿色电力交易型开放式指数证券投资基金基金经理；自2023年12月起任富国中证绿色电力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；自2024年12月起任富国上证科创板芯片交易型开放式指数证券投资基金基金经理；自2025年03月起任富国上证科创板芯片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；具有基金从业资格。","tickerId":261924151810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20068010","exchange":"fm","cnInfoCode":"db20068010","lastUpdated":"2025-05-14T14:38:05.985Z","followedNum":1,"currency":"CNY","workingDate":"2015-06-04T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"company","pinyin":"zsx","appointmentDate":"2021-07-18T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000013035,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0273,"f_ind_h_s_r":0.9727,"f_h_a":36259,"f_h_s_a":7144,"f_ind_h_s_r_c_1y":0.013900000000000023,"f_ind_h_s_r_c_hy":0.15899999999999992,"f_ins_h_s_r_c_1y":-0.0139,"f_ins_h_s_r_c_hy":-0.159,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013035,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.8681989585203806,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.9742466713384723,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.8681989585203806,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.2583713850837139,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.4746595222147801,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.4506713368359603,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.6238922367954626,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7229354614850798},"fp":{"stockId":3000000013035,"type":"fp","f_p_r_fys":-0.0714285714285714,"f_p_r_m1":-0.1345609065155804,"f_p_r_m3":-0.0714285714285714,"f_p_r_m6":0.027754415475188754,"f_p_r_y1":0.22690763052208873,"f_cagr_p_r_fs":0.012611136222830721,"f_p_r_d1":0.005736137667303964,"f_p_r_y2":0.3949771689497694,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.9230769230769231,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0.7692307692307693,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.38461538461538464,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.7692307692307693,"f_p_r_m6_sic":14,"f_p_r_m6_sirp":0.7692307692307693,"f_p_r_y1_sic":14,"f_p_r_y1_sirp":0.7692307692307693,"f_p_r_y2_sic":14,"f_p_r_y2_sirp":0.7692307692307693,"f_p_r_y3":0.12110091743119056,"f_p_r_y3_sic":13,"f_p_r_y3_sirp":0.8333333333333334,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000013035,"type":"ff","f_m_f":21461182,"f_m_f_r":0.01,"f_c_f":4292236,"f_c_f_r":0.002,"f_m_a_c_f":25753418,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2025-02-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-17T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000013035,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.222,"f_nv_cr":-0.012126111560226582},"f_as":{"stockId":3000000013035,"type":"f_as","f_tas":227258104.164,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161024,"stockCode":"161024","stockType":"fund","areaCode":"cn","followedNum":217,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2014-03-16T16:00:00.000Z","setUpScale":981504000,"blackenedNum":0,"market":"a","tickerId":161024,"custody":"中国建设银行股份有限公司","name":"富国中证军工指数型证券投资基金","shortName":"富国中证军工指数A","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:15:38.792Z","__csrcFundId":3599,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-04-03T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证军工指数","pinyin":"fgzzjgzsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000399967,"lofFundFlag":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161024,"stockId":600150,"holdings":11628216,"marketCap":386754464,"netValueRatio":0.0825,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03872832369942203,"stock":{"stockCode":"600150","exchange":"sh","stockType":"company","tickerId":600150,"name":"中国船舶"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161024,"stockId":2625,"holdings":4022100,"marketCap":196117596,"netValueRatio":0.0418,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.028685258964142646,"stock":{"stockCode":"002625","exchange":"sz","stockType":"company","tickerId":2625,"name":"光启技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161024,"stockId":600879,"holdings":7038711,"marketCap":150065318,"netValueRatio":0.032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.826906598114824,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161024,"stockId":600118,"holdings":1576795,"marketCap":149716685,"netValueRatio":0.0319,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.5669099756690992,"stock":{"stockCode":"600118","exchange":"sh","stockType":"company","tickerId":600118,"name":"中国卫星"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161024,"stockId":600893,"holdings":3554577,"marketCap":142289717,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05097202465623485,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161024,"stockId":600760,"holdings":2268156,"marketCap":127356959,"netValueRatio":0.0272,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2182931922595016,"stock":{"stockCode":"600760","exchange":"sh","stockType":"company","tickerId":600760,"name":"中航沈飞"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161024,"stockId":2179,"holdings":3389281,"marketCap":120116118,"netValueRatio":0.0256,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1412648412890718,"stock":{"stockCode":"002179","exchange":"sz","stockType":"company","tickerId":2179,"name":"中航光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161024,"stockId":547,"holdings":3410520,"marketCap":112581265,"netValueRatio":0.024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":3.264857881136951,"stock":{"stockCode":"000547","exchange":"sz","stockType":"company","tickerId":547,"name":"航天发展"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161024,"stockId":300395,"holdings":1114414,"marketCap":111775724,"netValueRatio":0.0238,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32496697490092474,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161024,"stockId":688002,"holdings":981938,"marketCap":98979350,"netValueRatio":0.0211,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"张圣贤","d":"本基金现任基金经理","wy":19,"md":"硕士，曾任上海申银万国证券研究所有限公司分析师；自2015年3月加入富国基金管理有限公司，历任基金经理助理、定量基金经理、量化投资部量化投资总监助理；现任富国基金量化投资部量化投资副总监兼定量基金经理。自2015年06月起任富国中证军工指数型证券投资基金(原富国中证军工指数分级证券投资基金)基金经理；自2015年06月起任富国中证新能源汽车指数型证券投资基金(原富国中证新能源汽车指数分级证券投资基金)基金经理；自2015年08月起任富国中证工业4.0指数型证券投资基金(原富国中证工业4.0指数分级证券投资基金)基金经理；自2015年08月起任富国中证体育产业指数型证券投资基金(原富国中证体育产业指数分级证券投资基金)基金经理；自2016年02月起任富国中证智能汽车指数证券投资基金（LOF）基金经理；自2017年11月起任富国中证煤炭指数型证券投资基金(原富国中证煤炭指数分级证券投资基金)基金经理；自2020年12月起任富国中证农业主题交易型开放式指数证券投资基金基金经理；自2020年12月起任富国中证智能汽车主题交易型开放式指数证券投资基金基金经理；自2021年06月起任富国中证现代物流交易型开放式指数证券投资基金基金经理；自2021年08月起任富国中证芯片产业交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证消费电子主题交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证芯片产业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；自2022年06月起任富国中证消费电子主题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；自2022年08月起任富国中证农业主题交易型开放式指数证券投资基金联接基金基金经理；自2023年03月起任富国中证绿色电力交易型开放式指数证券投资基金基金经理；自2023年12月起任富国中证绿色电力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；自2024年12月起任富国上证科创板芯片交易型开放式指数证券投资基金基金经理；自2025年03月起任富国上证科创板芯片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；自2025年06月起任富国深证100交易型开放式指数证券投资基金联接基金基金经理；具有基金从业资格。","ad":"2015-06-04T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.222},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.237},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.26},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.253},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.26},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.247},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.24},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.264},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.242},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.214},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.274},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.309},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.343},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.322},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.356},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.357},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.395},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.423},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.444},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.427},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.452},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.44},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.431},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.412},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.511},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.478},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.479},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.456},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.431},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.415},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.412},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.395},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.404},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.401},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.378},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.402},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.42},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.417},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.359},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.385},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.407},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.432},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.453},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.434},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.497},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.456},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.413},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.414},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.455},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.434},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.447},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.489},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.491},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.569},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.484},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.433},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.378},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.388},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.347},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.316},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.288},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.296},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.28},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.266},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.229},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.199},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.216},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.21},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.195},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.182},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.183},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.199},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.19},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.177},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.181},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.173},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.174},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.162},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.136},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.129},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.141},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.144},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.133},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.119},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.121},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.143},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.146},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.106},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.128},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.139},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.132},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.147},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.133},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.14},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.133},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.142},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.153},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.155},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.161},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.152},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.155},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.169},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.163},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.178},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.199},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.191},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.179},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.163},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.138},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.143},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.155},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.14},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.137},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.174},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.186},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.186},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.201},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.19},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.203},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.189},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.16},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.155},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.158},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.163},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.151},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.16},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.154},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.144},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.151},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.146},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.151},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.161},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.162},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.139},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.132},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.153},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.147},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.131},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.165},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.228},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.258},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.261},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.251},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.226},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.247},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.255},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.231},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.205},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.212},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.204},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.223},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.199},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.186},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.206},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.19},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.198},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.191},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.195},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.199},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.165},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.158},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.13},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.145},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.151},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.164},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.153},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.137},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.136},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.117},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.131},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.131},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.121},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.111},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.084},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.086},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.089},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.095},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.081},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.084},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.093},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.086},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.084},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.091},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.088},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.109},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.111},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.069},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.062},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.06},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.03},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.025},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.009},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.02},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.035},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.029},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.029},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.028},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.016},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.022},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.018},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.035},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.022},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.024},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.02},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.021},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.021},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.02},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.003},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.01},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.013},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.004},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.014},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.02},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.019},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.021},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.012},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.013},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.031},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.037},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.067},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.022},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.043},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.023},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.992},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.975},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.971},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.969},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.977},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.974},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.983},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.984},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.99},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.973},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.979},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.98},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.984},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.001},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.999},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.989},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.977},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.93},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.913},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.996},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.011},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.015},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.024},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.029},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.03},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.033},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.049},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.056},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.05},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.06},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.064},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.067},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.066},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.068},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.072},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.052},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.046},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.034},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.019},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.016},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.989},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.985},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.012},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.023},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.016},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.022},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.019},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.01},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.995},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.977},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.002},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.004},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.004},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.013},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.005},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.015},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.006},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.998},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.969},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.961},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.971},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.962},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.97},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.976},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.982},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.973},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.964},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.965},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.98},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.948},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.948},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.961},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.948},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.954},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.939},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.949},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.976},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.019},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.039},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.043},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.029},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.016},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.022},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.019},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.036},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.026},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.025},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.017},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.031},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.044},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.072},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.056},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.052},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.039},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.052},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.043},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.033},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.044},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.053},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.042},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.031},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.037},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.007},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.017},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.03},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.066},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.068},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.054},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.038},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.058},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.094},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.137},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.136},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.177},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.152},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.119},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.128},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.114},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.053},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.03},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.059},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.055},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.052},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.062},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.046},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.036},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.06},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.036},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.05},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.009},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.975},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.968},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.98},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.985},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.949},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.998},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.991},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":1.062},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.976},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.89},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.85},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.825},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.812},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.788},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.786},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.799},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.797},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.797},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.803},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.807},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.808},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.804},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.806},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.817},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.813},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.814},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.805},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.832},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.823},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.812},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.804},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.816},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.822},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.822},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.825},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.829},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.842},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.845},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.857},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.853},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.863},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.853},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.862},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.872},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.898},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.893},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.873},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.899},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.908},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.905},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.893},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.89},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.884},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.856},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.864},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.858},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.884},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.878},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.866},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.849},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.855},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.849},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.853},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.857},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.837},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.837},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.826},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.841},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.838},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.848},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.86},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.868},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.869},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.869},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.843},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.855},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.839},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.851},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.871},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.87},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.885},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.898},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.893},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.89},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.901},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.898},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.898},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.889},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.886},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.903},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.897},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.888},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.894},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.884},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.87},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.874},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.878},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.873},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.89},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.899},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.902},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.914},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.904},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.889},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.892},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.904},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.91},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.918},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.927},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.899},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.909},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.887},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.879},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.891},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.883},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.872},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.884},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.866},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.878},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.867},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.856},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.854},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.827},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.858},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.84},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.844},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.848},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.862},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000013035,"lxr_nv_fc":0.858}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399967,"cp":12964.24},{"stockId":1000000399967,"date":"2026-04-01T16:00:00.000Z","cp":13135.34},{"stockId":1000000399967,"date":"2026-03-31T16:00:00.000Z","cp":13394.31},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399967,"cp":13318.23},{"stockId":1000000399967,"date":"2026-03-29T16:00:00.000Z","cp":13392.35},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399967,"cp":13243.24},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399967,"cp":13168.27},{"stockId":1000000399967,"date":"2026-03-24T16:00:00.000Z","cp":13433.38},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399967,"cp":13188.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399967,"cp":12870.8},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399967,"cp":13546.19},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399967,"cp":13941.07},{"stockId":1000000399967,"date":"2026-03-17T16:00:00.000Z","cp":14320.54},{"stockId":1000000399967,"date":"2026-03-16T16:00:00.000Z","cp":14079.71},{"stockId":1000000399967,"date":"2026-03-15T16:00:00.000Z","cp":14465.32},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399967,"cp":14484.06},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399967,"cp":14907.22},{"stockId":1000000399967,"date":"2026-03-10T16:00:00.000Z","cp":15225.31},{"stockId":1000000399967,"date":"2026-03-09T16:00:00.000Z","cp":15467.27},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399967,"cp":15266.33},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399967,"cp":15555.7},{"stockId":1000000399967,"date":"2026-03-04T16:00:00.000Z","cp":15415.28},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399967,"cp":15314.78},{"stockId":1000000399967,"date":"2026-03-02T16:00:00.000Z","cp":15097.45},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399967,"cp":16226.75},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399967,"cp":15854.76},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399967,"cp":15859.09},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399967,"cp":15595.6},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399967,"cp":15317.94},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399967,"cp":15127.96},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399967,"cp":15093.44},{"stockId":1000000399967,"date":"2026-02-10T16:00:00.000Z","cp":14896.28},{"stockId":1000000399967,"date":"2026-02-09T16:00:00.000Z","cp":15004.67},{"stockId":1000000399967,"date":"2026-02-08T16:00:00.000Z","cp":14977.69},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399967,"cp":14714.65},{"stockId":1000000399967,"date":"2026-02-04T16:00:00.000Z","cp":14979.65},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399967,"cp":15180.01},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399967,"cp":15153},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399967,"cp":14499.61},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399967,"cp":14783.92},{"stockId":1000000399967,"date":"2026-01-28T16:00:00.000Z","cp":15037.48},{"stockId":1000000399967,"date":"2026-01-27T16:00:00.000Z","cp":15317.09},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399967,"cp":15562.37},{"stockId":1000000399967,"date":"2026-01-25T16:00:00.000Z","cp":15344.12},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399967,"cp":16054.92},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399967,"cp":15587.07},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399967,"cp":15110.54},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399967,"cp":15121.92},{"stockId":1000000399967,"date":"2026-01-18T16:00:00.000Z","cp":15575.73},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399967,"cp":15339.15},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399967,"cp":15483.72},{"stockId":1000000399967,"date":"2026-01-13T16:00:00.000Z","cp":15959.22},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399967,"cp":15989.68},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399967,"cp":16868.4},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399967,"cp":15908.74},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399967,"cp":15342.98},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399967,"cp":14720.56},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399967,"cp":14823.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399967,"cp":14361.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399967,"cp":14011.14},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399967,"cp":13701.96},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399967,"cp":13788.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399967,"cp":13616.67},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399967,"cp":13454.46},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399967,"cp":13046.11},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399967,"cp":12710.71},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399967,"cp":12897.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399967,"cp":12826.4},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399967,"cp":12656.05},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399967,"cp":12520.03},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399967,"cp":12528.31},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399967,"cp":12707.87},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399967,"cp":12598.17},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399967,"cp":12462.34},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399967,"cp":12506.59},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399967,"cp":12411.96},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399967,"cp":12426.77},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399967,"cp":12286.99},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399967,"cp":12000.56},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399967,"cp":11926.57},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399967,"cp":12060.4},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399967,"cp":12094.95},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399967,"cp":11963.85},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399967,"cp":11812.49},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399967,"cp":11832.74},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399967,"cp":12074.64},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399967,"cp":12112.32},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399967,"cp":11663.3},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399967,"cp":11906.22},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399967,"cp":12026.22},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399967,"cp":11955.06},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399967,"cp":12122.88},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399967,"cp":11962.63},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399967,"cp":12037.78},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399967,"cp":11963.16},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399967,"cp":12058.44},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399967,"cp":12182.76},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399967,"cp":12208.96},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399967,"cp":12273.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399967,"cp":12164.82},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399967,"cp":12200.43},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399967,"cp":12359.35},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399967,"cp":12286.12},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399967,"cp":12451.41},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399967,"cp":12691.95},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399967,"cp":12602.11},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399967,"cp":12474.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399967,"cp":12295.86},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399967,"cp":12010.44},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399967,"cp":12068.36},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399967,"cp":12210.86},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399967,"cp":12046},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399967,"cp":12004.75},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399967,"cp":12422.69},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399967,"cp":12560.97},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399967,"cp":12555.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399967,"cp":12720.77},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399967,"cp":12597.67},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399967,"cp":12743.11},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399967,"cp":12580.9},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399967,"cp":12256.74},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399967,"cp":12196.92},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399967,"cp":12237.36},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399967,"cp":12286.46},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399967,"cp":12155.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399967,"cp":12259.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399967,"cp":12187.17},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399967,"cp":12079.62},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399967,"cp":12146.69},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399967,"cp":12090.82},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399967,"cp":12151.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399967,"cp":12258.13},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399967,"cp":12272.07},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399967,"cp":12015.18},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399967,"cp":11933.99},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399967,"cp":12167.26},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399967,"cp":12100.03},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399967,"cp":11925.29},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399967,"cp":12313.31},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399967,"cp":13021.27},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399967,"cp":13350.39},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399967,"cp":13378.55},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399967,"cp":13275.53},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399967,"cp":12991.01},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399967,"cp":13230.6},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399967,"cp":13310.24},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399967,"cp":13049.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399967,"cp":12756.92},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399967,"cp":12836.17},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399967,"cp":12743.48},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399967,"cp":12954.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399967,"cp":12689.03},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399967,"cp":12539.88},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399967,"cp":12763.69},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399967,"cp":12581.58},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399967,"cp":12676.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399967,"cp":12593.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399967,"cp":12632.97},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399967,"cp":12686.68},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399967,"cp":12308},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399967,"cp":12224.14},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399967,"cp":11913.01},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399967,"cp":12075.01},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399967,"cp":12139.77},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399967,"cp":12291.87},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399967,"cp":12162.75},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399967,"cp":11987.24},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399967,"cp":11970.88},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399967,"cp":11758.94},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399967,"cp":11917.21},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399967,"cp":11917.04},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399967,"cp":11808.47},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399967,"cp":11699.24},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399967,"cp":11396.52},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399967,"cp":11418.72},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399967,"cp":11449.3},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399967,"cp":11511.94},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399967,"cp":11357.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399967,"cp":11393.66},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399967,"cp":11491.2},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399967,"cp":11415.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399967,"cp":11391.9},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399967,"cp":11468.83},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399967,"cp":11438.99},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399967,"cp":11668.5},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399967,"cp":11686.7},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399967,"cp":11226.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399967,"cp":11144.2},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399967,"cp":11122.83},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399967,"cp":10794.34},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399967,"cp":10743.16},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399967,"cp":10567.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399967,"cp":10688.15},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399967,"cp":10855.9},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399967,"cp":10792.66},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399967,"cp":10795.13},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399967,"cp":10786.39},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399967,"cp":10662.76},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399967,"cp":10730.26},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399967,"cp":10688.39},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399967,"cp":10880.04},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399967,"cp":10727.13},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399967,"cp":10757.36},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399967,"cp":10711.27},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399967,"cp":10723.65},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399967,"cp":10719.52},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399967,"cp":10711.51},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399967,"cp":10524.13},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399967,"cp":10602},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399967,"cp":10634.08},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399967,"cp":10526.59},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399967,"cp":10641.82},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399967,"cp":10706.42},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399967,"cp":10696.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399967,"cp":10726.85},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399967,"cp":10622.19},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399967,"cp":10635.16},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399967,"cp":10828.14},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399967,"cp":10899.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399967,"cp":11234.55},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399967,"cp":10729.21},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399967,"cp":10961.03},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399967,"cp":10735.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399967,"cp":10392.63},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399967,"cp":10201.94},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399967,"cp":10155.37},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399967,"cp":10138.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399967,"cp":10219.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399967,"cp":10193.07},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399967,"cp":10286.19},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399967,"cp":10298.35},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399967,"cp":10356.83},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399967,"cp":10171.28},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399967,"cp":10237.58},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399967,"cp":10249.01},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399967,"cp":10291.52},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399967,"cp":10479.24},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399967,"cp":10462.74},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399967,"cp":10342.17},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399967,"cp":10217.9},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399967,"cp":9695.71},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399967,"cp":9504.17},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399967,"cp":10421.05},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399967,"cp":10469.74},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399967,"cp":10588.27},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399967,"cp":10465.25},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399967,"cp":10635.56},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399967,"cp":10728.18},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399967,"cp":10785.43},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399967,"cp":10796.37},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399967,"cp":10836.28},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399967,"cp":11011.63},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399967,"cp":11080.97},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399967,"cp":11020.07},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399967,"cp":11125.51},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399967,"cp":11173.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399967,"cp":11204.55},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399967,"cp":11190.11},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399967,"cp":11214.98},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399967,"cp":11259.47},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399967,"cp":11031.87},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399967,"cp":10974.36},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399967,"cp":10831.14},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399967,"cp":10668.84},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399967,"cp":10635.72},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399967,"cp":10332.55},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399967,"cp":10288.33},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399967,"cp":10594.82},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399967,"cp":10713.97},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399967,"cp":10637.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399967,"cp":10703.29},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399967,"cp":10668.82},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399967,"cp":10560.67},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399967,"cp":10397.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399967,"cp":10199.27},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399967,"cp":10474.17},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399967,"cp":10494.21},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399967,"cp":10499.81},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399967,"cp":10592.98},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399967,"cp":10508.86},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399967,"cp":10617.61},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399967,"cp":10512.67},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399967,"cp":10428.53},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399967,"cp":10107.36},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399967,"cp":10012.89},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399967,"cp":10128.87},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399967,"cp":10024.7},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399967,"cp":10109.1},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399967,"cp":10182.98},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399967,"cp":10245.78},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399967,"cp":10151.41},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399967,"cp":10047.81},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399967,"cp":10054.9},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399967,"cp":10225.48},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399967,"cp":9872.63},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399967,"cp":9868.93},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399967,"cp":10006.74},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399967,"cp":9867.07},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399967,"cp":9936.75},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399967,"cp":9763.68},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399967,"cp":9876.6},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399967,"cp":10176.93},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399967,"cp":10650.79},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399967,"cp":10874.96},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399967,"cp":10921.48},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399967,"cp":10759.46},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399967,"cp":10616.98},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399967,"cp":10685.6},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399967,"cp":10644.32},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399967,"cp":10839.37},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399967,"cp":10728.84},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399967,"cp":10712.78},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399967,"cp":10628.78},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399967,"cp":10777.21},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399967,"cp":10925.58},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399967,"cp":11236.06},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399967,"cp":11061.93},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399967,"cp":11011.55},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399967,"cp":10866.46},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399967,"cp":11010.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399967,"cp":10916.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399967,"cp":10797.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399967,"cp":10918.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399967,"cp":11022.24},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399967,"cp":10898.48},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399967,"cp":10775.62},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399967,"cp":10841.82},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399967,"cp":10508.32},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399967,"cp":10620.16},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399967,"cp":10760.59},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399967,"cp":11168.67},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399967,"cp":11182.21},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399967,"cp":11034.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399967,"cp":10853.46},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399967,"cp":11077.05},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399967,"cp":11474.81},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399967,"cp":11952.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399967,"cp":11949.11},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399967,"cp":12403.06},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399967,"cp":12119.55},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399967,"cp":11756.3},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399967,"cp":11857.24},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399967,"cp":11702.18},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399967,"cp":11022.47},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399967,"cp":10767.68},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399967,"cp":11090.32},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399967,"cp":11043.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399967,"cp":11007.63},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399967,"cp":11117.84},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399967,"cp":10941.92},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399967,"cp":10827.84},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399967,"cp":11096.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399967,"cp":10825.77},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399967,"cp":10979.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399967,"cp":10530.46},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399967,"cp":10157.87},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399967,"cp":10083.19},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399967,"cp":10215.06},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399967,"cp":10268.64},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399967,"cp":9872.93},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399967,"cp":10408.13},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399967,"cp":10330.82},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399967,"cp":11119.54},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399967,"cp":10176.38},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399967,"cp":9227.7},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399967,"cp":8798.69},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399967,"cp":8522.19},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399967,"cp":8374.72},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399967,"cp":8117.64},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399967,"cp":8096.74},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399967,"cp":8230.99},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399967,"cp":8211.96},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399967,"cp":8209.35},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399967,"cp":8282.34},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399967,"cp":8317.98},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399967,"cp":8330.84},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399967,"cp":8284.4},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399967,"cp":8305.78},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399967,"cp":8422.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399967,"cp":8381.83},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399967,"cp":8398.06},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399967,"cp":8290.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399967,"cp":8592.77},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399967,"cp":8491.35},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399967,"cp":8369.08},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399967,"cp":8283.62},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399967,"cp":8419.57},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399967,"cp":8479.46},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399967,"cp":8474.17},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399967,"cp":8510.46},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399967,"cp":8558.43},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399967,"cp":8701.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399967,"cp":8735.37},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399967,"cp":8861.53},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399967,"cp":8822.42},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399967,"cp":8931.11},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399967,"cp":8818.49},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399967,"cp":8913.95},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399967,"cp":9023.58},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399967,"cp":9315.06},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399967,"cp":9257.18},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399967,"cp":9034.43},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399967,"cp":9325.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399967,"cp":9416.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399967,"cp":9393.35},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399967,"cp":9259.98},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399967,"cp":9229.23},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399967,"cp":9155.58},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399967,"cp":8850.04},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399967,"cp":8939.72},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399967,"cp":8874.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399967,"cp":9155},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399967,"cp":9095.46},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399967,"cp":8959.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399967,"cp":8772.24},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399967,"cp":8837.01},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399967,"cp":8772.87},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399967,"cp":8817.69},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399967,"cp":8863.07},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399967,"cp":8646.63},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399967,"cp":8649.44},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399967,"cp":8526.13},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399967,"cp":8689.57},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399967,"cp":8653.2},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399967,"cp":8759.32},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399967,"cp":8904.38},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399967,"cp":8986.04},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399967,"cp":8992.59},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399967,"cp":8715.2},{"stockId":1000000399967,"date":"2024-06-25T16:00:00.000Z","cp":8853.89},{"stockId":1000000399967,"date":"2024-06-24T16:00:00.000Z","cp":8674.85},{"stockId":1000000399967,"date":"2024-06-23T16:00:00.000Z","cp":8805.98},{"stockId":1000000399967,"date":"2024-06-20T16:00:00.000Z","cp":9027.25},{"stockId":1000000399967,"date":"2024-06-19T16:00:00.000Z","cp":9015.46},{"stockId":1000000399967,"date":"2024-06-18T16:00:00.000Z","cp":9184.34},{"stockId":1000000399967,"date":"2024-06-17T16:00:00.000Z","cp":9328.99},{"stockId":1000000399967,"date":"2024-06-16T16:00:00.000Z","cp":9270.43},{"stockId":1000000399967,"date":"2024-06-13T16:00:00.000Z","cp":9242.55},{"stockId":1000000399967,"date":"2024-06-12T16:00:00.000Z","cp":9366.05},{"stockId":1000000399967,"date":"2024-06-11T16:00:00.000Z","cp":9329.38},{"stockId":1000000399967,"date":"2024-06-10T16:00:00.000Z","cp":9326.57},{"stockId":1000000399967,"date":"2024-06-06T16:00:00.000Z","cp":9225.26},{"stockId":1000000399967,"date":"2024-06-05T16:00:00.000Z","cp":9192.53},{"stockId":1000000399967,"date":"2024-06-04T16:00:00.000Z","cp":9386.42},{"stockId":1000000399967,"date":"2024-06-03T16:00:00.000Z","cp":9317.07},{"stockId":1000000399967,"date":"2024-06-02T16:00:00.000Z","cp":9220.75},{"stockId":1000000399967,"date":"2024-05-30T16:00:00.000Z","cp":9279.78},{"stockId":1000000399967,"date":"2024-05-29T16:00:00.000Z","cp":9180.79},{"stockId":1000000399967,"date":"2024-05-28T16:00:00.000Z","cp":9027.79},{"stockId":1000000399967,"date":"2024-05-27T16:00:00.000Z","cp":9067.15},{"stockId":1000000399967,"date":"2024-05-26T16:00:00.000Z","cp":9115.41},{"stockId":1000000399967,"date":"2024-05-23T16:00:00.000Z","cp":9060.12},{"stockId":1000000399967,"date":"2024-05-22T16:00:00.000Z","cp":9247.3},{"stockId":1000000399967,"date":"2024-05-21T16:00:00.000Z","cp":9341.28},{"stockId":1000000399967,"date":"2024-05-20T16:00:00.000Z","cp":9374.39},{"stockId":1000000399967,"date":"2024-05-19T16:00:00.000Z","cp":9506.98},{"stockId":1000000399967,"date":"2024-05-16T16:00:00.000Z","cp":9402.24},{"stockId":1000000399967,"date":"2024-05-15T16:00:00.000Z","cp":9238.06},{"stockId":1000000399967,"date":"2024-05-14T16:00:00.000Z","cp":9271.24},{"stockId":1000000399967,"date":"2024-05-13T16:00:00.000Z","cp":9400.9},{"stockId":1000000399967,"date":"2024-05-12T16:00:00.000Z","cp":9461.66},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399967,"cp":9547.86},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399967,"cp":9656.21},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399967,"cp":9340.49},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399967,"cp":9455.77},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399967,"cp":9214.03},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399967,"cp":9119.05},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399967,"cp":9254.3},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399967,"cp":9158.58},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399967,"cp":9044.6},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399967,"cp":9169.25},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399967,"cp":8970.14},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399967,"cp":9102.91},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399967,"cp":8986.55},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399967,"cp":8868.01},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399967,"cp":8842.13},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399967,"cp":8538.59},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399967,"cp":8884.68},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000399967,"cp":8683.19},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000399967,"cp":8722.9},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000399967,"cp":8770.88},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000399967,"cp":8921.58},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000399967,"cp":8885.89}],"bondIndexCandlestickList":[],"index":{"_id":1000000399967,"stockCode":"399967","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":5898,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399967,"name":"中证军工","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175428-399967_Index_Methodology_cn.pdf","launchDate":"2013-12-25T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:18:29.926Z","description":"中证军工指数选取十大军工集团控股的且主营业务与军工行业相关的上市公司证券，以及其他主营业务为军工行业的代表性上市公司证券作为指数样本，以反映军工行业公司的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399967factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证军工指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720229,"memoNum":59,"constituentsMarkets":["a"],"pinyin":"zzjg","hotSpots":[null],"calculationMethod":"grading_weighted"}}