window.pageData = {"fund":{"_id":3000000013528,"name":"嘉实中证细分化工产业主题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","indexFundFlag":1,"stockCode":"013528","tickerId":13528,"shortName":"嘉实中证细分化工产业主题ETF发起联接C","currency":"CNY","exchange":"jj","fundCollectionId":4000050080000,"inceptionDate":"2022-09-21T16:00:00.000Z","status":"normal","setUpDate":"2022-09-21T16:00:00.000Z","setUpAssetScale":353641.19,"setUpShares":353641.19,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":1,"feederFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jszzxfhgcyztjyxkfszszqtzjjfqsljjj","followedNum":6,"memoNum":1,"indexId":1000000000813,"index":{"_id":1000000000813,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"name":"细分化工","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700813},"fundCollection":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"_id":7260312196560,"name":"张超梁","gender":"m","educationCode":"001002","resume":"张超梁：男，硕士研究生，12年证券从业经历，具有基金从业资格。中国国籍。曾任国金基金管理有限公司量化分析师助理、量化分析师、投资经理、基金经理助理，华夏基金管理有限公司研究发展部产品经理，方正富邦基金管理有限公司指数投资部基金经理。2022年3月加入嘉实基金管理有限公司任SmartBeta和指数投资部投资经理。2019年12月13日至2022年3月28日任方正富邦中证500交易型开放式指数证券投资基金基金经理，2019年12月13日至2022年3月28日任方正富邦中证500交易型开放式指数证券投资基金联接基金基金经理，2020年3月10日至2022年3月28日任方正富邦沪深300交易型开放式指数证券投资基金基金经理，2021年2月2日至2022年3月28日任方正富邦恒生沪深港通大湾区综合指数证券投资基金（LOF）基金经理，2021年4月19日至2022年3月28日任方正富邦深证100交易型开放式指数证券投资基金联接基金基金经理，2021年11月22日至2022年3月28日任方正富邦中证科创创业50交易型开放式指数证券投资基金基金经理，2022年3月3日至2022年3月28日任方正富邦中证医药及医疗器械创新交易型开放式指数证券投资基金基金经理。2025年3月7日至2025年4月8日任嘉实创业板50指数型证券投资基金基金经理、2024年1月25日至今任嘉实中证高端装备细分50交易型开放式指数证券投资基金基金经理、2024年2月1日至今任嘉实中创400交易型开放式指数证券投资基金联接基金基金经理、2024年2月1日至今任嘉实中证信息安全主题交易型开放式指数证券投资基金基金经理、2024年2月1日至今任中创400交易型开放式指数证券投资基金基金经理、2024年9月20日至今任嘉实中证A500交易型开放式指数证券投资基金基金经理、2024年9月27日至今任嘉实中证高端装备细分50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、2024年11月12日至今任嘉实中证A500交易型开放式指数证券投资基金联接基金基金经理、2025年1月23日至今任嘉实创业板50交易型开放式指数证券投资基金基金经理、2025年4月9日至今任嘉实创业板50交易型开放式指数证券投资基金联接基金基金经理。","tickerId":260312196560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20725549","exchange":"fm","cnInfoCode":"db20725549","lastUpdated":"2025-07-18T14:07:20.093Z","followedNum":0,"currency":"CNY","workingDate":"2019-12-12T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"company","pinyin":"zcl","appointmentDate":"2025-08-27T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159129,"shortName":"嘉实中证细分化工产业主题ETF","stockType":"fund","stockCode":"159129","exchange":"sz","tickerId":159129}],"hotMetrics":{"fss":{"stockId":3000000013528,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":26265,"f_h_s_a":5980,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013528,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.064823128030167,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.704605147960077,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.10104091888011486,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.025494672754946726,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.13169642857142858,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.425569176882662,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7116585704371964,"f_p_r_y3_ssc":2824,"f_p_r_y3_ssrp":0.5954658165072618},"fp":{"stockId":3000000013528,"type":"fp","f_p_r_fys":0.06846828678027639,"f_p_r_m1":-0.07539267015706808,"f_p_r_m3":0.02555168408826969,"f_cagr_p_r_fs":0.0164738499753474,"f_p_r_m6":0.2098652660424758,"f_p_r_d1":0.003304874690168047,"f_p_r_y1":0.6397400185701037,"f_cagr_p_r_fs_sic":21,"f_cagr_p_r_fs_sirp":0.8,"f_p_r_fys_sic":21,"f_p_r_fys_sirp":0.75,"f_p_r_m1_sic":21,"f_p_r_m1_sirp":0.8,"f_p_r_m3_sic":21,"f_p_r_m3_sirp":0.75,"f_p_r_m6_sic":19,"f_p_r_m6_sirp":0.9444444444444444,"f_p_r_y1_sic":19,"f_p_r_y1_sirp":0.8888888888888888,"f_p_r_y2":0.41279999999999895,"f_p_r_y2_sic":15,"f_p_r_y2_sirp":1,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y3":0.1318094424268328},"ff":{"stockId":3000000013528,"type":"ff","f_m_f":177231,"f_m_f_r":0.0015,"f_c_f":35446,"f_c_f_r":0.001,"f_m_a_c_f":212677,"f_m_a_c_f_r":0.0025,"f_m_c_f_d":"2024-10-27T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000013528,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.0596,"f_nv_cr":0.032044414142398114},"f_as":{"stockId":3000000013528,"type":"f_as","f_tas":325995412.294,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013527,"__csrcFundId":11702,"stockCode":"013527","shortName":"嘉实中证细分化工产业主题ETF发起联接A","masterFundShortName":"嘉实中证细分化工产业主题ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13527,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:33.591Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实中证细分化工产业主题交易型开放式指数证券投资基金发起式联接基金","followedNum":5,"inceptionDate":"2022-09-21T16:00:00.000Z","setUpDate":"2022-09-21T16:00:00.000Z","setUpAssetScale":11918871.85,"setUpShares":11918871.85,"pinyin":"jszzxfhgcyztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000813}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013527,"stockId":1280,"holdings":1351,"marketCap":61281,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","stock":{"name":"中国铀业","exchange":"sz","stockType":"company","stockCode":"001280","tickerId":1280}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013527,"stockId":301638,"holdings":1391,"marketCap":19766,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","stock":{"name":"南网数字","exchange":"sz","stockType":"company","stockCode":"301638","tickerId":301638}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013527,"stockId":301563,"holdings":110,"marketCap":14705,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2534761982659901,"stock":{"name":"云汉芯城","exchange":"sz","stockType":"company","stockCode":"301563","tickerId":301563}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013527,"stockId":301491,"holdings":161,"marketCap":8872,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19158137523425123,"stock":{"name":"汉桑科技","exchange":"sz","stockType":"company","stockCode":"301491","tickerId":301491}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013527,"stockId":603175,"holdings":169,"marketCap":8206,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","stock":{"name":"超颖电子","exchange":"sh","stockType":"company","stockCode":"603175","tickerId":603175}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013527,"stockId":301668,"holdings":157,"marketCap":7033,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04457711442785983,"stock":{"name":"昊创瑞通","exchange":"sz","stockType":"company","stockCode":"301668","tickerId":301668}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013527,"stockId":603418,"holdings":85,"marketCap":5020,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05777916212427936,"stock":{"name":"友升股份","exchange":"sh","stockType":"company","stockCode":"603418","tickerId":603418}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013527,"stockId":603092,"holdings":84,"marketCap":4675,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","stock":{"name":"德力佳","exchange":"sh","stockType":"company","stockCode":"603092","tickerId":603092}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013527,"stockId":1285,"holdings":83,"marketCap":4654,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.028166666666666007,"stock":{"name":"瑞立科密","exchange":"sz","stockType":"company","stockCode":"001285","tickerId":1285}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013527,"stockId":603262,"holdings":155,"marketCap":4355,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05942555298778451,"stock":{"name":"技源集团","exchange":"sh","stockType":"company","stockCode":"603262","tickerId":603262}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"张超梁","d":"本基金、嘉实中创400ETF、嘉实中创400ETF联接、嘉实中证信息安全主题ETF、嘉实中证高端装备细分50ETF、嘉实中证高端装备细分50ETF发起联接、嘉实中证A500ETF、嘉实中证A500ETF联接、嘉实创业板50ETF、嘉实创业板50ETF联接、嘉实中证港股通创新药ETF、嘉实恒生港股通科技主题ETF、嘉实中证港股通创新药ETF发起联接、嘉实恒指港股通ETF、嘉实恒生港股通科技主题ETF联接、嘉实中证细分化工产业主题ETF基金经理","wy":12,"md":"曾任国金基金管理有限公司量化分析师助理、量化分析师、投资经理、基金经理助理，华夏基金管理有限公司研究发展部产品经理，方正富邦基金管理有限公司指数投资部基金经理。2022年3月加入嘉实基金管理有限公司任SmartBeta和指数投资部投资经理。硕士研究生，具有基金从业资格。中国国籍。","ad":"2025-08-27T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0596},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0267},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0396},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0509},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0385},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0662},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0582},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0336},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0337},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0162},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0065},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.022},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0315},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0772},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0834},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.108},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1453},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1493},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1485},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1227},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1305},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.146},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.126},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1162},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1322},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1677},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1506},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1415},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1379},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1195},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0852},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1058},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.105},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0813},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0833},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0706},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0458},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0651},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0636},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0269},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0934},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1028},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.1102},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0885},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0997},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.105},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0964},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0831},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0776},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0635},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.034},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0394},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0268},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0234},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0186},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0257},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0238},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0332},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0385},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":1.0038},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9917},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9937},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9761},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9856},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9664},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9591},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.945},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.939},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9246},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9108},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9115},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8847},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8966},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8935},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8956},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9013},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8984},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9116},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9103},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8983},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9032},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9011},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9085},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9004},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8893},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8785},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8826},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8736},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8816},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9199},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9344},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.923},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9527},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.941},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9572},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.925},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9281},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9293},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.9111},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8832},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8631},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8585},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.877},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8797},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8786},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8808},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8578},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8581},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8479},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8483},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8315},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8375},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8317},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8295},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8479},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8632},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8571},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8808},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8914},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8976},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8758},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8612},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8414},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8379},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8385},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8264},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8349},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8443},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8418},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8506},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.847},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8519},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8507},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8536},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8413},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.853},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8573},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8268},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8038},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.814},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8208},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8386},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.834},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8223},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.817},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8331},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8193},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.8054},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7965},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7869},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7743},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7795},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7773},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7615},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7704},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7678},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7665},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7551},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7532},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7551},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7481},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7436},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7429},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.746},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7669},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7597},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7598},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7601},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7588},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7523},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7567},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7391},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7219},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7078},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7024},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7043},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7088},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.707},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7073},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.701},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7079},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6992},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6988},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7061},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7029},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6996},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.698},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6952},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6906},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6917},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6893},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6804},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6794},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6819},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6867},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6903},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6911},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6932},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.693},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.692},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6882},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6921},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6885},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6829},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6814},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.676},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6752},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.681},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6752},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6792},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6801},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6819},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6843},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6917},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6894},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6879},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6892},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6903},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6966},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6923},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6916},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6829},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6869},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6901},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6853},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6748},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6738},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6725},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6775},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6725},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6739},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6687},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6686},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.662},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6619},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6628},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6672},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6733},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6703},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6691},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6597},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6559},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6462},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7051},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7137},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.713},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7095},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7166},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7267},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7256},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7275},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7209},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7187},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7274},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7325},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7355},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7374},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7358},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7287},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7317},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7353},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7286},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7262},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7242},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7196},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7229},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7262},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7167},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7252},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7202},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7124},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7223},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.72},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7197},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7181},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7142},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7168},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7183},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7201},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7204},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7122},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7101},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7061},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.696},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6928},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6983},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6914},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6869},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.689},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6933},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6982},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6988},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6888},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6864},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6912},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6764},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6728},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6807},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.679},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6889},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.688},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6836},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6871},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7039},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7153},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.714},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7138},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.712},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.72},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7111},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7125},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7157},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7183},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.718},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7176},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7255},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7424},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7369},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7348},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7311},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7306},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.721},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7233},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7325},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7349},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7286},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7214},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7298},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7188},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7249},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7246},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7511},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7514},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7451},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7306},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7395},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7499},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7679},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7663},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7709},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7618},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.761},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7509},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7462},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7289},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7209},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7171},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7173},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7201},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7349},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7302},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7124},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7249},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7145},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7053},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7026},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6842},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6974},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7011},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7162},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7064},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7301},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7289},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7962},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7679},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7103},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6739},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6466},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6453},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6147},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6154},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.62},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6098},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6059},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6126},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6159},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6106},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6158},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6186},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6284},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6318},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.635},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6279},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6374},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6255},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6205},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6174},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6189},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.617},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6146},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6187},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6185},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6269},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6258},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6291},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6273},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6425},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.643},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6445},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6512},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6454},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6436},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6387},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6512},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6565},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6689},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6451},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6523},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6601},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6514},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6505},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.658},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6808},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6893},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6885},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6861},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6889},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6935},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.699},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6973},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6776},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6825},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.68},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6941},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6907},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6955},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.6991},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.713},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7011},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7012},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7025},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7177},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7104},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7048},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7121},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7099},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7175},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7251},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7218},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7228},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7246},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7348},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7361},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7357},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7404},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7424},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7477},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7385},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7453},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.752},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7532},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7504},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7574},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.752},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7551},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7705},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.768},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7779},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7762},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7655},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7681},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7716},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7768},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.781},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7842},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7782},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7883},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7808},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7542},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7623},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.742},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7311},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7292},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7291},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7442},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7531},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7456},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7451},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7313},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7524},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7403},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.747},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7467},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000013528,"lxr_nv_fc":0.7509}],"indexCandlestickList":[{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000813,"cp":4100.02},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000813,"cp":3965.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000813,"cp":4018.47},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000813,"cp":4064.42},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000813,"cp":4013.1},{"stockId":1000000000813,"date":"2026-03-29T16:00:00.000Z","cp":4126.56},{"stockId":1000000000813,"date":"2026-03-26T16:00:00.000Z","cp":4093.99},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000813,"cp":3993.29},{"stockId":1000000000813,"date":"2026-03-24T16:00:00.000Z","cp":3993.51},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000813,"cp":3922.88},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000813,"cp":3883.21},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000813,"cp":3946.1},{"stockId":1000000000813,"date":"2026-03-18T16:00:00.000Z","cp":3985.58},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000813,"cp":4171.39},{"stockId":1000000000813,"date":"2026-03-16T16:00:00.000Z","cp":4194.42},{"stockId":1000000000813,"date":"2026-03-15T16:00:00.000Z","cp":4295.4},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000813,"cp":4447.69},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000813,"cp":4464.2},{"stockId":1000000000813,"date":"2026-03-10T16:00:00.000Z","cp":4461.33},{"stockId":1000000000813,"date":"2026-03-09T16:00:00.000Z","cp":4355.65},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000813,"cp":4388.39},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000813,"cp":4452.79},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000813,"cp":4371.27},{"stockId":1000000000813,"date":"2026-03-03T16:00:00.000Z","cp":4330.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000813,"cp":4399.07},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000813,"cp":4544.8},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000813,"cp":4474.09},{"stockId":1000000000813,"date":"2026-02-25T16:00:00.000Z","cp":4436.71},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000813,"cp":4422.11},{"stockId":1000000000813,"date":"2026-02-23T16:00:00.000Z","cp":4347.16},{"stockId":1000000000813,"date":"2026-02-12T16:00:00.000Z","cp":4204.8},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000813,"cp":4289.96},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000813,"cp":4286.11},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000813,"cp":4188.79},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000813,"cp":4196.74},{"stockId":1000000000813,"date":"2026-02-05T16:00:00.000Z","cp":4145.53},{"stockId":1000000000813,"date":"2026-02-04T16:00:00.000Z","cp":4045.27},{"stockId":1000000000813,"date":"2026-02-03T16:00:00.000Z","cp":4124.31},{"stockId":1000000000813,"date":"2026-02-02T16:00:00.000Z","cp":4118.47},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000813,"cp":3971.53},{"stockId":1000000000813,"date":"2026-01-29T16:00:00.000Z","cp":4248.38},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000813,"cp":4288.17},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000813,"cp":4317.41},{"stockId":1000000000813,"date":"2026-01-26T16:00:00.000Z","cp":4227.79},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000813,"cp":4274.4},{"stockId":1000000000813,"date":"2026-01-22T16:00:00.000Z","cp":4294.03},{"stockId":1000000000813,"date":"2026-01-21T16:00:00.000Z","cp":4255.25},{"stockId":1000000000813,"date":"2026-01-20T16:00:00.000Z","cp":4193.18},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000813,"cp":4170.7},{"stockId":1000000000813,"date":"2026-01-18T16:00:00.000Z","cp":4108.18},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000813,"cp":3986.66},{"stockId":1000000000813,"date":"2026-01-14T16:00:00.000Z","cp":4007.03},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000813,"cp":3955.52},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000813,"cp":3940.76},{"stockId":1000000000813,"date":"2026-01-11T16:00:00.000Z","cp":3920.79},{"stockId":1000000000813,"date":"2026-01-08T16:00:00.000Z","cp":3950.19},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000813,"cp":3941.67},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000813,"cp":3982.95},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000813,"cp":4004.53},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000813,"cp":3862.28},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000813,"cp":3812.72},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000813,"cp":3820.91},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000813,"cp":3751.82},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000813,"cp":3792.65},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000813,"cp":3714.49},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000813,"cp":3684.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000813,"cp":3628.39},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000813,"cp":3604.94},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000813,"cp":3546.29},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000813,"cp":3491.27},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000813,"cp":3494.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000813,"cp":3386.42},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000813,"cp":3436.69},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000813,"cp":3423.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000813,"cp":3432.08},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000813,"cp":3455.08},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000813,"cp":3443.32},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000813,"cp":3496.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000813,"cp":3491.57},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000813,"cp":3442.47},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000813,"cp":3462.322},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000813,"cp":3455.5803},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000813,"cp":3485.6},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000813,"cp":3452.47},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000813,"cp":3406.65},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000813,"cp":3363.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000813,"cp":3380.02},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000813,"cp":3343.54},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000813,"cp":3374.91},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000813,"cp":3526.4},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000813,"cp":3580.98},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000813,"cp":3533.76},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000813,"cp":3658.93},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000813,"cp":3608.29},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000813,"cp":3675.54},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000813,"cp":3545.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000813,"cp":3558.3},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000813,"cp":3562.6},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000813,"cp":3489.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000813,"cp":3377.55},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000813,"cp":3297.32},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000813,"cp":3278.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000813,"cp":3354.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000813,"cp":3365.01},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000813,"cp":3361.17},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000813,"cp":3369.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000813,"cp":3277.09},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000813,"cp":3278.17},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000813,"cp":3237.03},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000813,"cp":3239.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000813,"cp":3172.09},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000813,"cp":3196.11},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000813,"cp":3172.81},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000813,"cp":3163.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000813,"cp":3238.3},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000813,"cp":3298.61},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000813,"cp":3276.17},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000813,"cp":3371.25},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000813,"cp":3416.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000813,"cp":3441.57},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000813,"cp":3353.27},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000813,"cp":3295.59},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000813,"cp":3215.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000813,"cp":3201.99},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000813,"cp":3204.2},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000813,"cp":3156.67},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000813,"cp":3190.83},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000813,"cp":3228.41},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000813,"cp":3218.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000813,"cp":3254.47},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000813,"cp":3239.74},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000813,"cp":3259.54},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000813,"cp":3254.65},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000813,"cp":3266.34},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000813,"cp":3216.35},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000813,"cp":3264.52},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000813,"cp":3281.39},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000813,"cp":3160.06},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000813,"cp":3070.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000813,"cp":3110.97},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000813,"cp":3137.33},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000813,"cp":3208.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000813,"cp":3190.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000813,"cp":3142.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000813,"cp":3120.51},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000813,"cp":3184.21},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000813,"cp":3128.7},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000813,"cp":3072.33},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000813,"cp":3036.23},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000813,"cp":2995.97},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000813,"cp":2942.35},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000813,"cp":2962.93},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000813,"cp":2953.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000813,"cp":2890.07},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000813,"cp":2925.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000813,"cp":2915.35},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000813,"cp":2910.04},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000813,"cp":2863.25},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000813,"cp":2855.33},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000813,"cp":2863.07},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000813,"cp":2836.62},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000813,"cp":2818.28},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000813,"cp":2815.74},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000813,"cp":2829.35},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000813,"cp":2912.83},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000813,"cp":2883.8},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000813,"cp":2884.22},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000813,"cp":2885.57},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000813,"cp":2880.8},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000813,"cp":2854.61},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000813,"cp":2873.22},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000813,"cp":2802.28},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000813,"cp":2735.14},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000813,"cp":2678.91},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000813,"cp":2656.99},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000813,"cp":2666.37},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000813,"cp":2684.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000813,"cp":2677.24},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000813,"cp":2678.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000813,"cp":2653.98},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000813,"cp":2682.53},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000813,"cp":2647.56},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000813,"cp":2646.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000813,"cp":2675.33},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000813,"cp":2662.75},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000813,"cp":2649.33},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000813,"cp":2643.6998},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000813,"cp":2633.6692},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000813,"cp":2615.1825},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000813,"cp":2619.3794},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000813,"cp":2609.9229},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000813,"cp":2574.2234},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000813,"cp":2570.4902},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000813,"cp":2584.6913},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000813,"cp":2607.4455},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000813,"cp":2622.666},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000813,"cp":2627.9435},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000813,"cp":2636.4687},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000813,"cp":2635.8442},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000813,"cp":2631.849},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000813,"cp":2618.7294},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000813,"cp":2634.5114},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000813,"cp":2622.3108},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000813,"cp":2601.96},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000813,"cp":2596.4141},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000813,"cp":2574.4213},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000813,"cp":2571.4682},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000813,"cp":2598.6571},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000813,"cp":2575.4575},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000813,"cp":2592.1423},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000813,"cp":2596.0462},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000813,"cp":2603.6471},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000813,"cp":2613.7439},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000813,"cp":2649.145},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000813,"cp":2640.6153},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000813,"cp":2634.7979},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000813,"cp":2641.4659},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000813,"cp":2647.0299},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000813,"cp":2672.9771},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000813,"cp":2655.5962},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000813,"cp":2655.2411},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000813,"cp":2619.9331},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000813,"cp":2636.0566},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000813,"cp":2648.9452},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000813,"cp":2629.7252},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000813,"cp":2587.1947},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000813,"cp":2582.9616},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000813,"cp":2577.7225},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000813,"cp":2597.9233},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000813,"cp":2577.538},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000813,"cp":2583.1065},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000813,"cp":2562.2039},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000813,"cp":2561.5558},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000813,"cp":2535.0969},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000813,"cp":2534.7669},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000813,"cp":2538.0749},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000813,"cp":2556.0744},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000813,"cp":2580.7583},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000813,"cp":2568.7878},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000813,"cp":2565.249},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000813,"cp":2526.5831},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000813,"cp":2510.5855},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000813,"cp":2471.6859},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000813,"cp":2713.0795},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000813,"cp":2748.8488},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000813,"cp":2745.8101},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000813,"cp":2731.7557},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000813,"cp":2760.4079},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000813,"cp":2801.7187},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000813,"cp":2797.0095},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000813,"cp":2804.6267},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000813,"cp":2777.7112},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000813,"cp":2768.7273},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000813,"cp":2804.1576},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000813,"cp":2825.0211},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000813,"cp":2837.3932},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000813,"cp":2844.7446},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000813,"cp":2836.075},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000813,"cp":2807.0639},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000813,"cp":2818.9163},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000813,"cp":2833.5893},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000813,"cp":2807.127},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000813,"cp":2797.3938},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000813,"cp":2789.1649},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000813,"cp":2770.4157},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000813,"cp":2783.5189},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000813,"cp":2795.9272},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000813,"cp":2757.534},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000813,"cp":2792.2067},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000813,"cp":2771.4397},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000813,"cp":2739.7001},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000813,"cp":2779.9566},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000813,"cp":2770.8522},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000813,"cp":2769.9072},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000813,"cp":2762.9843},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000813,"cp":2746.6599},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000813,"cp":2757.1931},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000813,"cp":2763.1409},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000813,"cp":2770.1573},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000813,"cp":2770.7334},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000813,"cp":2737.334},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000813,"cp":2728.963},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000813,"cp":2712.5575},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000813,"cp":2671.4303},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000813,"cp":2658.0982},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000813,"cp":2680.0426},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000813,"cp":2651.9183},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000813,"cp":2633.5809},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000813,"cp":2641.8241},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000813,"cp":2659.8344},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000813,"cp":2679.5025},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000813,"cp":2681.65},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000813,"cp":2641.2133},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000813,"cp":2631.3494},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000813,"cp":2650.7599},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000813,"cp":2590.8459},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000813,"cp":2576.0971},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000813,"cp":2608.0284},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000813,"cp":2601.0235},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000813,"cp":2641.4086},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000813,"cp":2637.8763},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000813,"cp":2619.6991},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000813,"cp":2634.349},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000813,"cp":2702.2396},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000813,"cp":2748.6834},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000813,"cp":2742.7877},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000813,"cp":2741.9442},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000813,"cp":2734.284},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000813,"cp":2766.5646},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000813,"cp":2730.5472},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000813,"cp":2735.9457},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000813,"cp":2748.889},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000813,"cp":2760.1745},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000813,"cp":2758.8118},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000813,"cp":2756.8841},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000813,"cp":2789.1229},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000813,"cp":2858.5159},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000813,"cp":2836.24},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000813,"cp":2828.67},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000813,"cp":2813.2},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000813,"cp":2811.27},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000813,"cp":2772.07},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000813,"cp":2781.34},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000813,"cp":2818.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000813,"cp":2828.3},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000813,"cp":2802.63},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000813,"cp":2773.62},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000813,"cp":2807.42},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000813,"cp":2763.07},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000813,"cp":2788.17},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000813,"cp":2787},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000813,"cp":2894.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000813,"cp":2895.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000813,"cp":2870.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000813,"cp":2810.94},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000813,"cp":2847.17},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000813,"cp":2890.52},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000813,"cp":2963.83},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000813,"cp":2957.28},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000813,"cp":2974.68},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000813,"cp":2937.17},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000813,"cp":2933.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000813,"cp":2892.45},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000813,"cp":2872.87},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000813,"cp":2802.26},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000813,"cp":2769.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000813,"cp":2753.84},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000813,"cp":2755.23},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000813,"cp":2766.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000813,"cp":2826.54},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000813,"cp":2807.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000813,"cp":2734.69},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000813,"cp":2785.57},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000813,"cp":2743.49},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000813,"cp":2705.93},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000813,"cp":2694.36},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000813,"cp":2619.79},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000813,"cp":2673.47},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000813,"cp":2690.14},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000813,"cp":2752.49},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000813,"cp":2712.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000813,"cp":2808.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000813,"cp":2805.71},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000813,"cp":3048.66},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000813,"cp":2935.97},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000813,"cp":2702.34},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000813,"cp":2556.11},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000813,"cp":2447.55},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000813,"cp":2442.87},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000813,"cp":2320.09},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000813,"cp":2322.34},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000813,"cp":2340.63},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000813,"cp":2299.69},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000813,"cp":2283.97},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000813,"cp":2310.5},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000813,"cp":2323.76},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000813,"cp":2302.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000813,"cp":2323.21},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000813,"cp":2334.46},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000813,"cp":2373.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000813,"cp":2390.51},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000813,"cp":2402.99},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000813,"cp":2374.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000813,"cp":2412.17},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000813,"cp":2364.29},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000813,"cp":2344.15},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000813,"cp":2331.84},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000813,"cp":2337.92},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000813,"cp":2329.86},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000813,"cp":2320.24},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000813,"cp":2336.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000813,"cp":2336.44},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000813,"cp":2370.24},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000813,"cp":2366.31},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000813,"cp":2379.43},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000813,"cp":2372.31},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000813,"cp":2433.05},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000813,"cp":2434.74},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000813,"cp":2440.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000813,"cp":2467.25},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000813,"cp":2444.07},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000813,"cp":2436.75},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000813,"cp":2416.67},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000813,"cp":2466.12},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000813,"cp":2487.39},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000813,"cp":2536.92},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000813,"cp":2441.96},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000813,"cp":2470.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000813,"cp":2501.64},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000813,"cp":2467.13},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000813,"cp":2464.41},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000813,"cp":2496.32},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000813,"cp":2588.17},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000813,"cp":2622.4},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000813,"cp":2619.36},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000813,"cp":2609.74},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000813,"cp":2621.41},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000813,"cp":2639.81},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000813,"cp":2661.71},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000813,"cp":2654.67},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000813,"cp":2575.96},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000813,"cp":2595.77},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000813,"cp":2585.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000813,"cp":2642.39},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000813,"cp":2629.3},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000813,"cp":2648.82},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000813,"cp":2664.18},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000813,"cp":2719.97},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000813,"cp":2672.06},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000813,"cp":2677.19},{"stockId":1000000000813,"date":"2024-06-25T16:00:00.000Z","cp":2738.35},{"stockId":1000000000813,"date":"2024-06-24T16:00:00.000Z","cp":2708.9},{"stockId":1000000000813,"date":"2024-06-23T16:00:00.000Z","cp":2686.26},{"stockId":1000000000813,"date":"2024-06-20T16:00:00.000Z","cp":2715.49},{"stockId":1000000000813,"date":"2024-06-19T16:00:00.000Z","cp":2706.51},{"stockId":1000000000813,"date":"2024-06-18T16:00:00.000Z","cp":2738.4},{"stockId":1000000000813,"date":"2024-06-17T16:00:00.000Z","cp":2771.51},{"stockId":1000000000813,"date":"2024-06-16T16:00:00.000Z","cp":2757.86},{"stockId":1000000000813,"date":"2024-06-13T16:00:00.000Z","cp":2761.6},{"stockId":1000000000813,"date":"2024-06-12T16:00:00.000Z","cp":2765.99},{"stockId":1000000000813,"date":"2024-06-11T16:00:00.000Z","cp":2807.82},{"stockId":1000000000813,"date":"2024-06-10T16:00:00.000Z","cp":2812.77},{"stockId":1000000000813,"date":"2024-06-06T16:00:00.000Z","cp":2811.07},{"stockId":1000000000813,"date":"2024-06-05T16:00:00.000Z","cp":2830.82},{"stockId":1000000000813,"date":"2024-06-04T16:00:00.000Z","cp":2842.66},{"stockId":1000000000813,"date":"2024-06-03T16:00:00.000Z","cp":2865.79},{"stockId":1000000000813,"date":"2024-06-02T16:00:00.000Z","cp":2828.18},{"stockId":1000000000813,"date":"2024-05-30T16:00:00.000Z","cp":2857.68},{"stockId":1000000000813,"date":"2024-05-29T16:00:00.000Z","cp":2884.8},{"stockId":1000000000813,"date":"2024-05-28T16:00:00.000Z","cp":2897.27},{"stockId":1000000000813,"date":"2024-05-27T16:00:00.000Z","cp":2885.81},{"stockId":1000000000813,"date":"2024-05-26T16:00:00.000Z","cp":2913.92},{"stockId":1000000000813,"date":"2024-05-23T16:00:00.000Z","cp":2895.04},{"stockId":1000000000813,"date":"2024-05-22T16:00:00.000Z","cp":2907.96},{"stockId":1000000000813,"date":"2024-05-21T16:00:00.000Z","cp":2970.38},{"stockId":1000000000813,"date":"2024-05-20T16:00:00.000Z","cp":2963.76},{"stockId":1000000000813,"date":"2024-05-19T16:00:00.000Z","cp":3004.45},{"stockId":1000000000813,"date":"2024-05-16T16:00:00.000Z","cp":2997.31},{"stockId":1000000000813,"date":"2024-05-15T16:00:00.000Z","cp":2953.77},{"stockId":1000000000813,"date":"2024-05-14T16:00:00.000Z","cp":2964.09},{"stockId":1000000000813,"date":"2024-05-13T16:00:00.000Z","cp":2979.45},{"stockId":1000000000813,"date":"2024-05-12T16:00:00.000Z","cp":3002.73},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000813,"cp":3020.94},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000813,"cp":3035.16},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000813,"cp":3010.36},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000813,"cp":3051.57},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000813,"cp":3020.59},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000813,"cp":2910.7},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000813,"cp":2943.77},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000813,"cp":2861.59},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000813,"cp":2816.88},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000813,"cp":2809.36},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000813,"cp":2808.81},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000813,"cp":2870.1},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000813,"cp":2914.49},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000813,"cp":2885.74},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000813,"cp":2883.68},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000813,"cp":2826.79},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000813,"cp":2913.45},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000813,"cp":2863.63},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000813,"cp":2891.27},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000813,"cp":2890.61},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000813,"cp":2907.64}],"bondIndexCandlestickList":[],"index":{"_id":1000000000813,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"细分化工","csiCode":"000813","series":"thematic","launchDate":"2012-04-10T16:00:00.000Z","lastUpdated":"2024-12-25T07:00:17.464Z","followedNum":918,"description":"中证细分产业主题指数系列由细分有色、细分机械等7条指数组成，分别从相关细分产业中选取规模较大、流动性较好的上市公司证券作为指数样本，以反映相关细分产业上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000813factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175357-000813_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证细分化工产业主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700813,"memoNum":45,"constituentsMarkets":["a"],"pinyin":"xfhg","hotSpots":[""]}}