window.pageData = {"fund":{"_id":3000000013445,"stockCode":"013445","shortName":"东财中证芯片ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13445,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"东财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","fundCollectionId":4000051440000,"inceptionDate":"2021-09-15T16:00:00.000Z","followedNum":1,"masterFundShortName":"东财中证芯片ETF发起式联接","setUpDate":"2021-09-15T16:00:00.000Z","setUpAssetScale":179301799,"setUpShares":179301799,"pinyin":"dczzxpcyjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730007,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30007","tickerId":1730007,"name":"芯片产业","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51440000","tickerId":51440000,"name":"东财基金管理有限公司"},"managers":[{"name":"赵肖萌","stockType":"fund_manager","stockCode":"j101020294","exchange":"fm","tickerId":262413255500}],"targetFunds":[{"shortName":"芯片ETF基金(159599)","stockType":"fund","stockCode":"159599","exchange":"sz","tickerId":159599}],"hotMetrics":{"fss":{"stockId":3000000013445,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1407,"f_ins_h_s_r_c_hy":-0.055400000000000005,"f_ins_h_s_r_c_1y":0.0905,"f_ind_h_s_r":0.8593000000000001,"f_ind_h_s_r_c_hy":0.055400000000000005,"f_ind_h_s_r_c_1y":-0.09050000000000002,"f_h_a":7472,"f_h_s_a":21702,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013445,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.0351288056206089,"f_p_r_m1_ssc":5922,"f_p_r_m1_ssrp":0.0420537071440635,"f_p_r_m3_ssc":5745,"f_p_r_m3_ssrp":0.028899721448467967,"f_p_r_m6_ssc":5521,"f_p_r_m6_ssrp":0.035507246376811595,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.05866331447726796,"f_p_r_y2_ssc":3608,"f_p_r_y2_ssrp":0.0438037149986138,"f_p_r_y3_ssc":2929,"f_p_r_y3_ssrp":0.0389344262295082,"f_cagr_p_r_fs_ssc":6017,"f_cagr_p_r_fs_ssrp":0.2765957446808511},"fp":{"stockId":3000000013445,"type":"fp","f_p_r_fys":0.7654516640253566,"f_p_r_m1":0.15648562998579396,"f_p_r_m3":0.7963167274887548,"f_p_r_m6":0.7597273029597604,"f_p_r_y1":1.4435465250519508,"f_cagr_p_r_fs":0.1699565723162091,"f_p_r_d1":-0.002183860232945034,"f_p_r_y2":2.379530576401088,"f_cagr_p_r_fs_sic":25,"f_cagr_p_r_fs_sirp":0.6666666666666666,"f_p_r_fys_sic":25,"f_p_r_fys_sirp":0.6666666666666666,"f_p_r_m1_sic":25,"f_p_r_m1_sirp":0.75,"f_p_r_m3_sic":25,"f_p_r_m3_sirp":0.8333333333333334,"f_p_r_m6_sic":25,"f_p_r_m6_sirp":0.375,"f_p_r_y1_sic":18,"f_p_r_y1_sirp":0.4117647058823529,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":0.25,"f_p_r_y3":1.7875674963782466,"f_p_r_y3_sic":11,"f_p_r_y3_sirp":0.2,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2021-09-15T16:00:00.000Z"},"ff":{"stockId":3000000013445,"type":"ff","f_m_f":621097,"f_m_f_r":0.005,"f_c_f":62109,"f_c_f_r":0.0005,"f_m_a_c_f":683206,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-06-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000013445,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":2.1166,"f_nv_cr":-0.007502579011535171},"f_as":{"stockId":3000000013445,"type":"f_as","f_tas":133884230.13899998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013446,"name":"东财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","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"013446","tickerId":13446,"shortName":"东财中证芯片ETF发起式联接C","currency":"CNY","__csrcFundId":9947,"lastUpdated":"2026-06-26T17:12:32.054Z","inceptionDate":"2021-09-15T16:00:00.000Z","fundCollectionId":4000051440000,"followedNum":1,"status":"normal","setUpDate":"2021-09-15T16:00:00.000Z","setUpAssetScale":135772736.26,"setUpShares":135772736.26,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":1,"feederFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dczzxpcyjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000001730007},{"_id":3000000021344,"name":"东财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","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021344","tickerId":21344,"shortName":"东财中证芯片ETF发起式联接E","currency":"CNY","__csrcFundId":9947,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-26T17:12:32.052Z","fundCollectionId":4000051440000,"pinyin":"dczzxpcyjyxkfszszqtzjjfqsljjj","inceptionDate":"2024-04-21T16:00:00.000Z","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000001730007}],"lastFsMetrics":{"latestTurnoverRate":0.000007032296943570757,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":2.1166},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":2.1326},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":2.0346},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.9296},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.9635},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.9076},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.8351},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.737},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.724},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6331},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6459},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6357},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6494},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.5729},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6441},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.7296},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.695},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6431},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.619},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.7089},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.8021},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.7912},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.8302},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.8498},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.7374},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6958},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.7582},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6868},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6301},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6122},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6215},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6605},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6144},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.6068},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.5131},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.5542},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.534},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.4472},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3858},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3864},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.4037},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.344},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.323},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3408},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3068},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3241},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3022},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.296},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2805},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2875},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.257},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2495},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2266},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2261},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1554},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1364},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1385},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1736},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1399},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1798},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1834},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1783},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2082},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1797},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1606},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.22},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2412},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2732},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2431},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2759},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2506},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2604},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2758},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2903},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2623},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2861},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2832},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2578},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2581},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3291},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3535},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3618},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3448},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.339},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3343},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3329},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3046},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3207},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3141},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2733},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2853},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3006},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3271},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3098},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3787},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3659},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.4214},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.4022},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3748},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.4072},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.4057},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.4148},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3637},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3722},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3771},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3322},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3132},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2928},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3379},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3144},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3082},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3033},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.281},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2542},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1989},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2165},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.204},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2028},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2077},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2079},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1932},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1828},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1513},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1544},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1642},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1379},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1585},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1899},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1684},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1865},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1861},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1894},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1618},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1653},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1449},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1524},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1699},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1484},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1347},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1335},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1183},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1076},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.0969},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1422},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1562},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1675},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1594},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1617},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2036},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.182},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.188},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2076},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2129},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2277},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1852},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1949},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2052},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2151},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2608},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2871},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2852},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2958},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2657},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2071},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2147},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2179},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.182},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1731},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2193},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2261},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2093},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2767},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2583},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.3338},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2998},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2751},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2597},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2791},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2716},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2232},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.2221},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1738},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1919},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1725},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1598},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1482},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1433},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1215},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.0608},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.0456},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.075},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.0691},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.037},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1093},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1297},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.162},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1458},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1757},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.1012},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.098},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.107},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":1.0798},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9959},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9957},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9585},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9702},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9516},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9386},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9293},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9215},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8984},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8936},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9103},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9081},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9017},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8993},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8895},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8996},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9122},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9208},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9082},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.91},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8899},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8788},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8723},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8714},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8712},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8686},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8628},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8609},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8615},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8667},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.854},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8569},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8666},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.856},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8588},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.86},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8584},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8752},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8799},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8687},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8662},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8742},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8592},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.844},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8361},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.842},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8426},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8374},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8411},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8395},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8405},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8482},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8485},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8651},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8659},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8652},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8511},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8472},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8418},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8536},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8383},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8435},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8541},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8501},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8622},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8639},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8726},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8695},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8665},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8687},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8854},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8817},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8857},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8818},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9006},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9061},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9101},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8977},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8885},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8801},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.878},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.88},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8898},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8904},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8939},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.885},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8941},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8909},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.882},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.892},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8912},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8561},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8479},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8091},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8099},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8812},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8842},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8852},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8849},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8852},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8988},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8899},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8906},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9067},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9004},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9226},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9305},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9424},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9364},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9403},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9246},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9499},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9533},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9595},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9616},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9755},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9491},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9454},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.925},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9385},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9827},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9859},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.97},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9725},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9698},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9229},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9277},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8937},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9115},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9005},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9004},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9255},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8992},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9088},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9003},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8975},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8639},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8394},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8613},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8547},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8664},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8668},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8571},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8575},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8396},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8594},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8611},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8314},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8347},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8381},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8355},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8345},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8006},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8068},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8229},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8592},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8937},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8918},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9013},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8847},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8844},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8717},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8872},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8599},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8415},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.819},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.826},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8395},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.854},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8473},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8507},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8445},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8578},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8474},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8498},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8476},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.861},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8557},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8398},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8428},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8178},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8232},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8343},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8702},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8659},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8674},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8413},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8588},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8969},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9297},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.9286},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.95},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8953},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8927},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8676},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8571},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8197},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8053},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8357},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8188},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8298},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8307},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8327},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8262},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8259},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8382},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8518},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8326},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.749},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.7457},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.7623},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.7757},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.7515},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.8438},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.833},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.7271},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6351},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5928},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5694},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5655},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5447},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5514},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5548},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5498},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.555},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5609},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5672},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5685},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.564},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5667},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5754},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5769},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5812},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5775},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5985},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5796},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5732},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5726},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5811},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5824},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5862},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5949},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.5983},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6066},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6068},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6086},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6054},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6132},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6089},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.612},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.612},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6091},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6156},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6118},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6389},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6563},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6526},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6299},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6238},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6337},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6286},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6347},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6418},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6728},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.672},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.657},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6549},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.662},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6433},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6391},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.635},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6294},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.63},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.607},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6073},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6069},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6161},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6084},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6183},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013445,"lxr_nv_fc":0.6196}],"indexCandlestickList":[{"stockId":1000001730007,"date":"2026-06-25T16:00:00.000Z","cp":5789.86},{"stockId":1000001730007,"date":"2026-06-24T16:00:00.000Z","cp":5836.01},{"stockId":1000001730007,"date":"2026-06-23T16:00:00.000Z","cp":5549.18},{"stockId":1000001730007,"date":"2026-06-22T16:00:00.000Z","cp":5251.09},{"date":"2026-06-21T16:00:00.000Z","stockId":1000001730007,"cp":5347.99},{"stockId":1000001730007,"date":"2026-06-17T16:00:00.000Z","cp":5187.62},{"date":"2026-06-16T16:00:00.000Z","stockId":1000001730007,"cp":4978.83},{"stockId":1000001730007,"date":"2026-06-15T16:00:00.000Z","cp":4695.68},{"date":"2026-06-14T16:00:00.000Z","stockId":1000001730007,"cp":4658},{"date":"2026-06-11T16:00:00.000Z","stockId":1000001730007,"cp":4399.64},{"stockId":1000001730007,"date":"2026-06-10T16:00:00.000Z","cp":4427.54},{"stockId":1000001730007,"date":"2026-06-09T16:00:00.000Z","cp":4398.59},{"stockId":1000001730007,"date":"2026-06-08T16:00:00.000Z","cp":4437.32},{"stockId":1000001730007,"date":"2026-06-07T16:00:00.000Z","cp":4221.19},{"stockId":1000001730007,"date":"2026-06-04T16:00:00.000Z","cp":4426.34},{"stockId":1000001730007,"date":"2026-06-03T16:00:00.000Z","cp":4667.93},{"stockId":1000001730007,"date":"2026-06-02T16:00:00.000Z","cp":4568.71},{"date":"2026-06-01T16:00:00.000Z","stockId":1000001730007,"cp":4422.22},{"stockId":1000001730007,"date":"2026-05-31T16:00:00.000Z","cp":4353.89},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001730007,"cp":4609.56},{"date":"2026-05-27T16:00:00.000Z","stockId":1000001730007,"cp":4874.94},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001730007,"cp":4845.48},{"stockId":1000001730007,"date":"2026-05-25T16:00:00.000Z","cp":4957.52},{"date":"2026-05-24T16:00:00.000Z","stockId":1000001730007,"cp":5016.4},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001730007,"cp":4696.79},{"stockId":1000001730007,"date":"2026-05-20T16:00:00.000Z","cp":4579.32},{"stockId":1000001730007,"date":"2026-05-19T16:00:00.000Z","cp":4753.89},{"stockId":1000001730007,"date":"2026-05-18T16:00:00.000Z","cp":4549.63},{"stockId":1000001730007,"date":"2026-05-17T16:00:00.000Z","cp":4389.04},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730007,"cp":4337.87},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730007,"cp":4363.56},{"stockId":1000001730007,"date":"2026-05-12T16:00:00.000Z","cp":4473.3},{"stockId":1000001730007,"date":"2026-05-11T16:00:00.000Z","cp":4341.84},{"stockId":1000001730007,"date":"2026-05-10T16:00:00.000Z","cp":4319.2},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730007,"cp":4051.86},{"stockId":1000001730007,"date":"2026-05-06T16:00:00.000Z","cp":4165.7},{"stockId":1000001730007,"date":"2026-05-05T16:00:00.000Z","cp":4107.27},{"stockId":1000001730007,"date":"2026-04-29T16:00:00.000Z","cp":3866.27},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730007,"cp":3694.45},{"stockId":1000001730007,"date":"2026-04-27T16:00:00.000Z","cp":3695.32},{"stockId":1000001730007,"date":"2026-04-26T16:00:00.000Z","cp":3743.43},{"stockId":1000001730007,"date":"2026-04-23T16:00:00.000Z","cp":3575.9},{"stockId":1000001730007,"date":"2026-04-22T16:00:00.000Z","cp":3520.77},{"stockId":1000001730007,"date":"2026-04-21T16:00:00.000Z","cp":3570.81},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730007,"cp":3475.01},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730007,"cp":3523.66},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730007,"cp":3461.78},{"stockId":1000001730007,"date":"2026-04-15T16:00:00.000Z","cp":3444.45},{"stockId":1000001730007,"date":"2026-04-14T16:00:00.000Z","cp":3402.4},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730007,"cp":3421.75},{"stockId":1000001730007,"date":"2026-04-12T16:00:00.000Z","cp":3336.79},{"stockId":1000001730007,"date":"2026-04-09T16:00:00.000Z","cp":3315.67},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730007,"cp":3252.25},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730007,"cp":3250.44},{"stockId":1000001730007,"date":"2026-04-06T16:00:00.000Z","cp":3054.31},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730007,"cp":3001.28},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730007,"cp":3007.07},{"stockId":1000001730007,"date":"2026-03-31T16:00:00.000Z","cp":3105.25},{"stockId":1000001730007,"date":"2026-03-30T16:00:00.000Z","cp":3010.71},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730007,"cp":3123.06},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730007,"cp":3133.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730007,"cp":3118.76},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730007,"cp":3201.74},{"stockId":1000001730007,"date":"2026-03-23T16:00:00.000Z","cp":3123.11},{"stockId":1000001730007,"date":"2026-03-22T16:00:00.000Z","cp":3069.8},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730007,"cp":3234.96},{"stockId":1000001730007,"date":"2026-03-18T16:00:00.000Z","cp":3294.23},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730007,"cp":3383.93},{"stockId":1000001730007,"date":"2026-03-16T16:00:00.000Z","cp":3299.52},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730007,"cp":3391.56},{"stockId":1000001730007,"date":"2026-03-12T16:00:00.000Z","cp":3320.22},{"stockId":1000001730007,"date":"2026-03-11T16:00:00.000Z","cp":3347.75},{"stockId":1000001730007,"date":"2026-03-10T16:00:00.000Z","cp":3391.27},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730007,"cp":3431.63},{"stockId":1000001730007,"date":"2026-03-08T16:00:00.000Z","cp":3352.7},{"stockId":1000001730007,"date":"2026-03-05T16:00:00.000Z","cp":3420.08},{"stockId":1000001730007,"date":"2026-03-04T16:00:00.000Z","cp":3412.2},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730007,"cp":3340.76},{"stockId":1000001730007,"date":"2026-03-02T16:00:00.000Z","cp":3341.73},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730007,"cp":3540.06},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730007,"cp":3605.46},{"stockId":1000001730007,"date":"2026-02-25T16:00:00.000Z","cp":3628.17},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730007,"cp":3579.98},{"stockId":1000001730007,"date":"2026-02-23T16:00:00.000Z","cp":3563.75},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730007,"cp":3550.07},{"stockId":1000001730007,"date":"2026-02-11T16:00:00.000Z","cp":3545.73},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730007,"cp":3465.77},{"stockId":1000001730007,"date":"2026-02-09T16:00:00.000Z","cp":3510.8},{"stockId":1000001730007,"date":"2026-02-08T16:00:00.000Z","cp":3495},{"stockId":1000001730007,"date":"2026-02-05T16:00:00.000Z","cp":3380.48},{"stockId":1000001730007,"date":"2026-02-04T16:00:00.000Z","cp":3414.38},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730007,"cp":3457.21},{"stockId":1000001730007,"date":"2026-02-02T16:00:00.000Z","cp":3532.66},{"stockId":1000001730007,"date":"2026-02-01T16:00:00.000Z","cp":3484.11},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730007,"cp":3677.81},{"stockId":1000001730007,"date":"2026-01-28T16:00:00.000Z","cp":3641.26},{"stockId":1000001730007,"date":"2026-01-27T16:00:00.000Z","cp":3797.31},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730007,"cp":3743.98},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730007,"cp":3666.45},{"stockId":1000001730007,"date":"2026-01-22T16:00:00.000Z","cp":3758.41},{"stockId":1000001730007,"date":"2026-01-21T16:00:00.000Z","cp":3754.66},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730007,"cp":3780.94},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730007,"cp":3636.39},{"stockId":1000001730007,"date":"2026-01-18T16:00:00.000Z","cp":3659.78},{"stockId":1000001730007,"date":"2026-01-15T16:00:00.000Z","cp":3673.29},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730007,"cp":3546.67},{"stockId":1000001730007,"date":"2026-01-13T16:00:00.000Z","cp":3492.56},{"stockId":1000001730007,"date":"2026-01-12T16:00:00.000Z","cp":3434.83},{"stockId":1000001730007,"date":"2026-01-11T16:00:00.000Z","cp":3558.14},{"stockId":1000001730007,"date":"2026-01-08T16:00:00.000Z","cp":3491.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730007,"cp":3474.06},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730007,"cp":3459.37},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730007,"cp":3395.67},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730007,"cp":3319.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730007,"cp":3166.63},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730007,"cp":3213.36},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730007,"cp":3179.68},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730007,"cp":3176.02},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730007,"cp":3189.29},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730007,"cp":3189.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730007,"cp":3147.67},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730007,"cp":3118.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730007,"cp":3031.03},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730007,"cp":3040.18},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730007,"cp":3067.57},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730007,"cp":2995.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730007,"cp":3052.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730007,"cp":3139.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730007,"cp":3083.06},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730007,"cp":3133.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730007,"cp":3132.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730007,"cp":3141.34},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730007,"cp":3064.05},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730007,"cp":3074.61},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730007,"cp":3017.6848},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730007,"cp":3039.2567},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730007,"cp":3087.93},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730007,"cp":3028.14},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730007,"cp":2989.82},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730007,"cp":2986.59},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730007,"cp":2944.36},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730007,"cp":2914.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730007,"cp":2885.3},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730007,"cp":3010.5},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730007,"cp":3049.08},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730007,"cp":3080.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730007,"cp":3058.28},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730007,"cp":3064.3},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730007,"cp":3180.35},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730007,"cp":3120.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730007,"cp":3136.72},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730007,"cp":3191.55},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730007,"cp":3205.94},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730007,"cp":3247.6},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730007,"cp":3128.98},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730007,"cp":3156.25},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730007,"cp":3184.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730007,"cp":3212.03},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730007,"cp":3339.16},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730007,"cp":3412.7},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730007,"cp":3407.07},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730007,"cp":3436.71},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730007,"cp":3351.82},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730007,"cp":3188.62},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730007,"cp":3209.8},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730007,"cp":3218.97},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730007,"cp":3119.31},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730007,"cp":3095.14},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730007,"cp":3219.61},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730007,"cp":3238.57},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730007,"cp":3192.17},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730007,"cp":3379.64},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730007,"cp":3329.9},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730007,"cp":3536.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730007,"cp":3441.41},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730007,"cp":3372.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730007,"cp":3329.06},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730007,"cp":3383.62},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730007,"cp":3362.86},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730007,"cp":3218.12},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730007,"cp":3214.77},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730007,"cp":3080.36},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730007,"cp":3130.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730007,"cp":3076.15},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730007,"cp":3040.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730007,"cp":3008.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730007,"cp":2994.67},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730007,"cp":2934.8},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730007,"cp":2767.71},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730007,"cp":2726.16},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730007,"cp":2806.89},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730007,"cp":2790.21},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730007,"cp":2701.39},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730007,"cp":2899.36},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730007,"cp":2954.82},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730007,"cp":3043.78},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730007,"cp":2998.18},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730007,"cp":3081.35},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730007,"cp":2876.31},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730007,"cp":2867.2},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730007,"cp":2891.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730007,"cp":2818.17},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730007,"cp":2588.57},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730007,"cp":2587.84},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730007,"cp":2485.95},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730007,"cp":2518.04},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730007,"cp":2467.04},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730007,"cp":2430.68},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730007,"cp":2404.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730007,"cp":2383.32},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730007,"cp":2320.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730007,"cp":2307.63},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730007,"cp":2352.52},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730007,"cp":2346.2},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730007,"cp":2329.18},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730007,"cp":2322.45},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730007,"cp":2295.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730007,"cp":2323.44},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730007,"cp":2357.35},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730007,"cp":2380.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730007,"cp":2346.74},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730007,"cp":2351.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730007,"cp":2296.4},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730007,"cp":2266.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730007,"cp":2248.56},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730007,"cp":2246.03},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730007,"cp":2245.56},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730007,"cp":2238.43},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730007,"cp":2222.82},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730007,"cp":2217.48},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730007,"cp":2219.11},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730007,"cp":2233.05},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730007,"cp":2198.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730007,"cp":2206.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730007,"cp":2232.72},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730007,"cp":2203.98},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730007,"cp":2211.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730007,"cp":2214.73},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730007,"cp":2211.4},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730007,"cp":2257.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730007,"cp":2270.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730007,"cp":2236.95},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730007,"cp":2229.87},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730007,"cp":2251.41},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730007,"cp":2210.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730007,"cp":2169.38},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730007,"cp":2147.87},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730007,"cp":2164.74},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730007,"cp":2166.25},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730007,"cp":2152.36},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730007,"cp":2162.04},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730007,"cp":2157.59},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730007,"cp":2160.12},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730007,"cp":2181.18},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730007,"cp":2184.37},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730007,"cp":2229.46},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730007,"cp":2231.74},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730007,"cp":2229.87},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730007,"cp":2191.35},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730007,"cp":2180.83},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730007,"cp":2165.87},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730007,"cp":2198.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730007,"cp":2157.2},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730007,"cp":2171.03},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730007,"cp":2199.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730007,"cp":2188.73},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730007,"cp":2221.9566},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730007,"cp":2226.5253},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730007,"cp":2250.2573},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730007,"cp":2241.666},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730007,"cp":2233.6135},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730007,"cp":2239.9593},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730007,"cp":2285.2545},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730007,"cp":2275.2493},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730007,"cp":2285.85},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730007,"cp":2275.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730007,"cp":2326.4},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730007,"cp":2341.41},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730007,"cp":2352.11},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730007,"cp":2318.5},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730007,"cp":2293.3},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730007,"cp":2270.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730007,"cp":2264.4},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730007,"cp":2269.93},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730007,"cp":2296.82},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730007,"cp":2298.37},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730007,"cp":2307.89},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730007,"cp":2283.37},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730007,"cp":2308.1},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730007,"cp":2299.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730007,"cp":2274.93},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730007,"cp":2302.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730007,"cp":2299.98},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730007,"cp":2204.1},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730007,"cp":2181.47},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730007,"cp":2075.85},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730007,"cp":2078.35},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730007,"cp":2272.33},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730007,"cp":2280.36},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730007,"cp":2283.23},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730007,"cp":2282.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730007,"cp":2282.89},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730007,"cp":2320},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730007,"cp":2296.21},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730007,"cp":2297.65},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730007,"cp":2342.11},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730007,"cp":2324.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730007,"cp":2385.86},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730007,"cp":2407.75},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730007,"cp":2440.12},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730007,"cp":2423.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730007,"cp":2434.82},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730007,"cp":2391.07},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730007,"cp":2460.57},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730007,"cp":2469.64},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730007,"cp":2487.59},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730007,"cp":2493.26},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730007,"cp":2531.08},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730007,"cp":2458.35},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730007,"cp":2448},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730007,"cp":2392.59},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730007,"cp":2430.22},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730007,"cp":2552.05},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730007,"cp":2561.06},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730007,"cp":2516.96},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730007,"cp":2523.76},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730007,"cp":2515.96},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730007,"cp":2387.1},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730007,"cp":2400.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730007,"cp":2306.68},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730007,"cp":2355.36},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730007,"cp":2325.05},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730007,"cp":2324.6},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730007,"cp":2392.75},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730007,"cp":2320.38},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730007,"cp":2346.14},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730007,"cp":2322.32},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730007,"cp":2314.84},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730007,"cp":2223.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730007,"cp":2156.3},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730007,"cp":2216.32},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730007,"cp":2197.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730007,"cp":2230.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730007,"cp":2232.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730007,"cp":2205.89},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730007,"cp":2206.81},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730007,"cp":2157.85},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730007,"cp":2211.82},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730007,"cp":2216.75},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730007,"cp":2135.88},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730007,"cp":2144.54},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730007,"cp":2154.46},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730007,"cp":2147.51},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730007,"cp":2144.69},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730007,"cp":2052.69},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730007,"cp":2069.04},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730007,"cp":2113.15},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730007,"cp":2212.09},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730007,"cp":2306.37},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730007,"cp":2302.06},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730007,"cp":2327.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730007,"cp":2282.33},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730007,"cp":2281.52},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730007,"cp":2246.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730007,"cp":2287.6},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730007,"cp":2213.34},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730007,"cp":2163.2092},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730007,"cp":2101.8981},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730007,"cp":2120.7532},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730007,"cp":2157.5571},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730007,"cp":2193.8141},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730007,"cp":2177.01},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730007,"cp":2186.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730007,"cp":2169.35},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730007,"cp":2205.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730007,"cp":2176.88},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730007,"cp":2183.6},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730007,"cp":2177.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730007,"cp":2214.6255},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730007,"cp":2199.78},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730007,"cp":2157.9},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730007,"cp":2166.09},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730007,"cp":2097.93},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730007,"cp":2113.24},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730007,"cp":2143.44},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730007,"cp":2241.72},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730007,"cp":2229.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730007,"cp":2235.23},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730007,"cp":2164},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730007,"cp":2212.47},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730007,"cp":2315.28},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730007,"cp":2405.46},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730007,"cp":2404.23},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730007,"cp":2463.24},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730007,"cp":2316.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730007,"cp":2309.18},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730007,"cp":2240.51},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730007,"cp":2211.68},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730007,"cp":2109.63},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730007,"cp":2070.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730007,"cp":2153.4},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730007,"cp":2107.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730007,"cp":2137.7},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730007,"cp":2142.2},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730007,"cp":2147.45},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730007,"cp":2130.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730007,"cp":2130.03},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730007,"cp":2163.65},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730007,"cp":2198.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730007,"cp":2145.19},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730007,"cp":1918.51},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730007,"cp":1910.67},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730007,"cp":1957.55},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730007,"cp":1994.72},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730007,"cp":1930.05},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730007,"cp":2059.57},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730007,"cp":2185.39},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730007,"cp":2142.59},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730007,"cp":1846.77},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730007,"cp":1602.03},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730007,"cp":1489.62},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730007,"cp":1428.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730007,"cp":1417.8},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730007,"cp":1362.52},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730007,"cp":1380.32},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730007,"cp":1389.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730007,"cp":1375.99},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730007,"cp":1389.72},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730007,"cp":1405.5},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730007,"cp":1422.12},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730007,"cp":1425.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730007,"cp":1413.54},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730007,"cp":1420.81},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730007,"cp":1443.93},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730007,"cp":1447.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730007,"cp":1459.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730007,"cp":1449.78},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730007,"cp":1505.66},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730007,"cp":1455.3},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730007,"cp":1438.1},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730007,"cp":1436.9},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730007,"cp":1459.45},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730007,"cp":1463.06},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730007,"cp":1473.32},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730007,"cp":1496.4},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730007,"cp":1505.9},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730007,"cp":1528.1},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730007,"cp":1528.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730007,"cp":1534.5},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730007,"cp":1525.67},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730007,"cp":1546.8},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730007,"cp":1535.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730007,"cp":1543.41},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730007,"cp":1543.5},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730007,"cp":1535.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730007,"cp":1552.93},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730007,"cp":1542.89},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730007,"cp":1615.86},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730007,"cp":1662.38},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730007,"cp":1653},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730007,"cp":1591.74},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730007,"cp":1575.56},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730007,"cp":1602.05},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730007,"cp":1588.82},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730007,"cp":1605.34},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730007,"cp":1623.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730007,"cp":1707.29},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730007,"cp":1705.13},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730007,"cp":1664.88},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730007,"cp":1659.32},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730007,"cp":1678.64},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730007,"cp":1628.31},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730007,"cp":1616.9},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730007,"cp":1606.07},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730007,"cp":1591.06},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730007,"cp":1592.71},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730007,"cp":1531.24},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730007,"cp":1531.89},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730007,"cp":1531.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730007,"cp":1555.59},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730007,"cp":1535.16},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730007,"cp":1561.82}],"bondIndexCandlestickList":[],"index":{"_id":1000001730007,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30007","csiCode":"H30007","tickerId":1730007,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"芯片产业","lastUpdated":"2024-12-25T07:13:25.307Z","followedNum":528,"basicDate":"2015-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证芯片产业指数选取业务涉及芯片设计、制造、封装与测试等领域，以及为芯片提供半导体材料、晶圆生产设备、封装测试设备等物料或设备的上市公司证券作为指数样本，以反映芯片产业上市公司证券的整体表现。","fullName":"中证芯片产业指数","launchDate":"2012-12-19T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30007factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180055-H30007_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001720007,"memoNum":29,"constituentsMarkets":["a"],"pinyin":"xpcy","hotSpots":[""]}}