window.pageData = {"fund":{"_id":3000000015788,"name":"鹏扬中证数字经济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,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"015788","tickerId":15788,"shortName":"鹏扬中证数字经济主题ETF发起式联接C","currency":"CNY","exchange":"jj","fundCollectionId":4000051190000,"inceptionDate":"2022-09-25T16:00:00.000Z","followedNum":4,"status":"normal","setUpDate":"2022-09-25T16:00:00.000Z","setUpAssetScale":8062242.98,"setUpShares":8062242.98,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyzzszjjztjyxkfszszqtzjjfqsljjj","indexId":1000000931582,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931582","tickerId":931582,"name":"数字经济","rebalancingFrequency":"semi-annually"},"managers":[{"name":"施红俊","stockType":"fund_manager","stockCode":"db20702872","exchange":"fm","tickerId":190810195930}],"targetFunds":[{"shortName":"鹏扬中证数字经济主题ETF(560800)","stockType":"fund","stockCode":"560800","exchange":"sh","tickerId":560800}],"hotMetrics":{"fss":{"stockId":3000000015788,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0178,"f_ind_h_s_r":0.9822,"f_h_a":25671,"f_h_s_a":5574,"f_ind_h_s_r_c_hy":-0.005800000000000027,"f_ins_h_s_r_c_hy":0.0058,"f_ind_h_s_r_c_1y":-0.017800000000000038,"f_ins_h_s_r_c_1y":0.0178,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015788,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.19245283018867926,"f_p_r_m1_ssc":5789,"f_p_r_m1_ssrp":0.06444367657221839,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.1911323087793676,"f_p_r_m6_ssc":5361,"f_p_r_m6_ssrp":0.32313432835820893,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.36922075103103974,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.1529243937232525,"f_cagr_p_r_fs_ssc":5858,"f_cagr_p_r_fs_ssrp":0.31398326788458253,"f_p_r_y3_ssc":2868,"f_p_r_y3_ssrp":0.20997558423439136},"fp":{"stockId":3000000015788,"type":"fp","f_p_r_fys":0.19531092097284874,"f_p_r_m1":0.28948324732902053,"f_p_r_m3":0.15320116997075028,"f_cagr_p_r_fs":0.17192969288765703,"f_p_r_m6":0.1568103279650508,"f_p_r_d1":-0.008012209080503596,"f_p_r_y1":0.4863030912289503,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.4,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.6,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0.6,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.6,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0.6,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.6,"f_p_r_y2":1.0159072832632656,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":1,"last_data_date":"2026-05-06T16:00:00.000Z","f_p_r_y3":0.6008301001533869},"ff":{"stockId":3000000015788,"type":"ff","f_m_f":15348,"f_m_f_r":0.005,"f_c_f":3069,"f_c_f_r":0.001,"f_m_a_c_f":18417,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-25T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-25T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000015788,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":1.7742,"f_nv_cr":0.01301815690304875},"f_as":{"stockId":3000000015788,"type":"f_as","f_tas":89914412.3758,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015787,"__csrcFundId":11701,"stockCode":"015787","shortName":"鹏扬中证数字经济主题ETF发起式联接(015787)","masterFundShortName":"鹏扬中证数字经济主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15787,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T17:13:00.156Z","status":"normal","exchange":"jj","fundCollectionId":4000051190000,"name":"鹏扬中证数字经济主题交易型开放式指数证券投资基金发起式联接基金","followedNum":0,"inceptionDate":"2022-09-25T16:00:00.000Z","setUpDate":"2022-09-25T16:00:00.000Z","setUpAssetScale":10668915.05,"setUpShares":10668915.05,"pinyin":"pyzzszjjztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931582}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015787,"stockId":688012,"holdings":1600,"marketCap":436352,"netValueRatio":0.0022,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}}],"bondHoldings":[{"_id":"69e7d7576201787ae12a5585","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015787,"stockCode":"019785","stockName":"25国债13","holdings":37000,"marketCap":3735185,"netValueRatio":0.0327,"lastUpdated":"2026-04-21T20:00:23.843Z"},{"_id":"69e7d7576201787ae12a5586","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015787,"stockCode":"019827","stockName":"26国债01","holdings":15000,"marketCap":1503960,"netValueRatio":0.0132,"lastUpdated":"2026-04-21T20:00:23.865Z"},{"_id":"69e7d7576201787ae12a5587","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015787,"stockCode":"019792","stockName":"25国债19","holdings":11000,"marketCap":1108306,"netValueRatio":0.0097,"lastUpdated":"2026-04-21T20:00:23.870Z"}]},"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.7742},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.7514},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6694},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.606},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6022},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6169},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5699},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5498},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5641},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5312},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5503},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5251},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5218},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5051},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5145},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4876},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4751},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4464},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4517},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3759},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3629},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3673},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.404},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3646},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3962},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4034},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3997},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4324},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4036},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3823},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.442},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4719},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4993},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4761},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5008},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4907},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.506},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5179},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5313},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5061},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5229},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5178},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4926},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5057},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5755},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6054},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6093},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5945},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5924},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5926},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.599},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5736},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5932},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5799},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5385},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5505},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5685},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5931},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5767},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6285},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6281},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.667},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6606},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6498},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.672},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6702},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6698},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6239},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.648},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6591},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6442},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6481},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6175},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6565},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6044},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5876},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5821},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5747},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5386},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4843},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4962},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4793},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4787},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4823},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4816},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4678},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4632},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4334},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4295},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4446},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.409},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4318},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4617},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4461},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4717},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4744},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4835},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4565},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.448},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4272},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4402},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4619},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4436},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4326},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4352},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.421},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4136},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3984},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.445},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4622},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4741},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4602},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.464},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5102},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4888},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4993},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.527},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5337},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5608},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5156},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5261},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5425},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5525},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5887},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6224},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6088},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6159},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5877},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5344},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5371},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5422},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5056},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4959},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5476},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.559},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5304},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.596},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5859},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6761},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.639},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6226},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5927},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6293},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.6085},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5567},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5712},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5246},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5459},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5407},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5222},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.494},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4844},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4738},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3997},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3809},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4129},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4003},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3619},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4438},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4791},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5191},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5091},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.5339},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4562},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4621},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4693},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.4367},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3434},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3425},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3113},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3304},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.297},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2626},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2525},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2367},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2146},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2009},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2219},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2238},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2169},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.211},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2023},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.21},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2218},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2353},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2219},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2256},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2101},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.193},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1856},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1856},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1878},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1855},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1747},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1756},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.166},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.174},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.154},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.156},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1656},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1484},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.156},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1573},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1505},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1668},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1787},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1663},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.169},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1783},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1432},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1169},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1087},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1186},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1263},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1254},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1323},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.126},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1316},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.137},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.134},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1575},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1528},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1552},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1362},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1277},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1234},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1385},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1173},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1243},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1365},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1312},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1452},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1524},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1588},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1562},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1549},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1584},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1837},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1726},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1803},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1697},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1901},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1937},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1972},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.175},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1594},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1499},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.152},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1499},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1644},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1626},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1709},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1564},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1614},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1603},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1553},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1673},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1674},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1445},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1342},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0908},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0857},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1842},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.186},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.182},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1874},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1933},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2048},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1987},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2019},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.221},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2182},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2496},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2666},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2804},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2749},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2864},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.261},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2883},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2935},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3105},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3257},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2761},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2656},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2499},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2622},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3232},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3387},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.32},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3347},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.3339},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2716},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2808},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2413},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.273},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2575},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2402},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2692},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2409},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2507},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.237},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2207},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1809},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1325},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1616},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1431},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1512},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1525},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1406},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1398},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1269},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1416},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1511},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1021},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1039},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1167},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.111},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1165},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0825},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0887},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1168},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1697},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2134},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.211},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2211},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2055},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2038},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1899},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2058},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1872},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1612},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.142},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.147},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1642},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1917},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1836},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1934},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1818},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1918},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.178},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1716},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1759},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1936},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1855},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.152},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1582},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1197},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1316},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1446},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1918},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1782},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1763},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1408},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1655},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.216},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.259},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2525},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2784},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2212},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.2274},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1692},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1686},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1077},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0709},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1017},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0793},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0953},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0976},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0985},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0895},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0955},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1075},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1168},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1048},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0061},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0028},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0197},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0437},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0144},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0672},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.143},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.1557},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":1.0175},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8947},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8211},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7809},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7714},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7386},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7428},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7427},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7329},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7345},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7401},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7477},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7471},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7371},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7427},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7521},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7509},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7551},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7473},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7726},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.752},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7439},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7419},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7513},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7522},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7521},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7661},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7688},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7786},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.778},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7816},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7752},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7835},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7791},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7834},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7869},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7863},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7945},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7908},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8161},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8327},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8372},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8053},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.802},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8147},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8074},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8097},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8195},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8533},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8519},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8329},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8314},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.836},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.813},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8135},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.816},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8065},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8044},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7841},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7939},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.7893},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8006},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8016},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8125},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8166},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8166},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8223},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8354},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8143},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8357},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8556},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8529},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.862},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8701},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8659},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8617},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.859},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8549},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8567},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8405},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8465},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8527},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8488},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8474},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8425},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8416},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8352},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8379},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.846},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8319},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8505},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8646},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8606},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8664},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8607},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8508},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8482},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8604},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8594},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8648},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015788,"lxr_nv_fc":0.8773}],"indexCandlestickList":[{"stockId":1000000931582,"date":"2026-05-06T16:00:00.000Z","cp":1768.23},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931582,"cp":1744.43},{"stockId":1000000931582,"date":"2026-04-29T16:00:00.000Z","cp":1660.72},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931582,"cp":1594.41},{"stockId":1000000931582,"date":"2026-04-27T16:00:00.000Z","cp":1590.96},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931582,"cp":1606.29},{"stockId":1000000931582,"date":"2026-04-23T16:00:00.000Z","cp":1556.82},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931582,"cp":1537.98},{"stockId":1000000931582,"date":"2026-04-21T16:00:00.000Z","cp":1552.73},{"stockId":1000000931582,"date":"2026-04-20T16:00:00.000Z","cp":1518.33},{"stockId":1000000931582,"date":"2026-04-19T16:00:00.000Z","cp":1540.64},{"stockId":1000000931582,"date":"2026-04-16T16:00:00.000Z","cp":1513.75},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931582,"cp":1510.45},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931582,"cp":1493.67},{"stockId":1000000931582,"date":"2026-04-13T16:00:00.000Z","cp":1503.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931582,"cp":1475.88},{"stockId":1000000931582,"date":"2026-04-09T16:00:00.000Z","cp":1462.51},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931582,"cp":1433.41},{"stockId":1000000931582,"date":"2026-04-07T16:00:00.000Z","cp":1438.83},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931582,"cp":1359.36},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931582,"cp":1345.68},{"stockId":1000000931582,"date":"2026-04-01T16:00:00.000Z","cp":1350.26},{"stockId":1000000931582,"date":"2026-03-31T16:00:00.000Z","cp":1388.83},{"stockId":1000000931582,"date":"2026-03-30T16:00:00.000Z","cp":1347.17},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931582,"cp":1380.83},{"stockId":1000000931582,"date":"2026-03-26T16:00:00.000Z","cp":1388.56},{"stockId":1000000931582,"date":"2026-03-25T16:00:00.000Z","cp":1384.6},{"stockId":1000000931582,"date":"2026-03-24T16:00:00.000Z","cp":1418.89},{"stockId":1000000931582,"date":"2026-03-23T16:00:00.000Z","cp":1389.29},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931582,"cp":1367.44},{"stockId":1000000931582,"date":"2026-03-19T16:00:00.000Z","cp":1429.88},{"stockId":1000000931582,"date":"2026-03-18T16:00:00.000Z","cp":1461.63},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931582,"cp":1490.34},{"stockId":1000000931582,"date":"2026-03-16T16:00:00.000Z","cp":1465.84},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931582,"cp":1492.16},{"stockId":1000000931582,"date":"2026-03-12T16:00:00.000Z","cp":1481.52},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931582,"cp":1497.74},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931582,"cp":1510.02},{"stockId":1000000931582,"date":"2026-03-09T16:00:00.000Z","cp":1524.18},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931582,"cp":1497.62},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931582,"cp":1515.23},{"stockId":1000000931582,"date":"2026-03-04T16:00:00.000Z","cp":1510.36},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931582,"cp":1484.55},{"stockId":1000000931582,"date":"2026-03-02T16:00:00.000Z","cp":1498.68},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931582,"cp":1571.9},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931582,"cp":1602.52},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931582,"cp":1606.54},{"stockId":1000000931582,"date":"2026-02-24T16:00:00.000Z","cp":1590.64},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931582,"cp":1588.62},{"stockId":1000000931582,"date":"2026-02-12T16:00:00.000Z","cp":1588.61},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931582,"cp":1595.14},{"stockId":1000000931582,"date":"2026-02-10T16:00:00.000Z","cp":1568.27},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931582,"cp":1588.98},{"stockId":1000000931582,"date":"2026-02-08T16:00:00.000Z","cp":1575.04},{"stockId":1000000931582,"date":"2026-02-05T16:00:00.000Z","cp":1531},{"stockId":1000000931582,"date":"2026-02-04T16:00:00.000Z","cp":1543.56},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931582,"cp":1562.47},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931582,"cp":1588.26},{"stockId":1000000931582,"date":"2026-02-01T16:00:00.000Z","cp":1571.35},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931582,"cp":1625.68},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931582,"cp":1625.22},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931582,"cp":1664.86},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931582,"cp":1658.82},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931582,"cp":1647.78},{"stockId":1000000931582,"date":"2026-01-22T16:00:00.000Z","cp":1671.61},{"stockId":1000000931582,"date":"2026-01-21T16:00:00.000Z","cp":1669.43},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931582,"cp":1670.21},{"stockId":1000000931582,"date":"2026-01-19T16:00:00.000Z","cp":1622.05},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931582,"cp":1647.65},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931582,"cp":1659.06},{"stockId":1000000931582,"date":"2026-01-14T16:00:00.000Z","cp":1643.65},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931582,"cp":1648.37},{"stockId":1000000931582,"date":"2026-01-12T16:00:00.000Z","cp":1615.81},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931582,"cp":1656.93},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931582,"cp":1601.51},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931582,"cp":1583.79},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931582,"cp":1578.11},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931582,"cp":1570.88},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931582,"cp":1533.45},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931582,"cp":1476.42},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931582,"cp":1489.13},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931582,"cp":1472.36},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931582,"cp":1471.52},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931582,"cp":1475.11},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931582,"cp":1474.29},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931582,"cp":1460.03},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931582,"cp":1455.41},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931582,"cp":1423.72},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931582,"cp":1419.95},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931582,"cp":1435.64},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931582,"cp":1401.25},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931582,"cp":1425.88},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931582,"cp":1457.09},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931582,"cp":1440.1},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931582,"cp":1467.34},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931582,"cp":1470.46},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931582,"cp":1480.14},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931582,"cp":1451.64},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931582,"cp":1443.8},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931582,"cp":1421.8631},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931582,"cp":1436.2538},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931582,"cp":1458.87},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931582,"cp":1439.45},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931582,"cp":1427.78},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931582,"cp":1430.65},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931582,"cp":1415.49},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931582,"cp":1407.96},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931582,"cp":1391.92},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931582,"cp":1440.89},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931582,"cp":1459},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931582,"cp":1471.48},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931582,"cp":1457.92},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931582,"cp":1461.92},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931582,"cp":1510.55},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931582,"cp":1487.72},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931582,"cp":1498.88},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931582,"cp":1528.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931582,"cp":1535.35},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931582,"cp":1564.18},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931582,"cp":1515.48},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931582,"cp":1526.89},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931582,"cp":1544.29},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931582,"cp":1555.19},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931582,"cp":1593.4},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931582,"cp":1629.25},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931582,"cp":1614.78},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931582,"cp":1624.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931582,"cp":1595.89},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931582,"cp":1539.99},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931582,"cp":1542.75},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931582,"cp":1548.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931582,"cp":1510.01},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931582,"cp":1499.38},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931582,"cp":1554.74},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931582,"cp":1566.79},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931582,"cp":1536.43},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931582,"cp":1606.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931582,"cp":1596.14},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931582,"cp":1690.43},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931582,"cp":1650.54},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931582,"cp":1633.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931582,"cp":1601.35},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931582,"cp":1641.13},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931582,"cp":1620.55},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931582,"cp":1564.66},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931582,"cp":1580.11},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931582,"cp":1530.51},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931582,"cp":1553.23},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931582,"cp":1547.77},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931582,"cp":1528.33},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931582,"cp":1498.94},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931582,"cp":1488.86},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931582,"cp":1477.34},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931582,"cp":1399.8},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931582,"cp":1380.02},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931582,"cp":1417.08},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931582,"cp":1402.76},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931582,"cp":1366.97},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931582,"cp":1446.39},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931582,"cp":1484.32},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931582,"cp":1526.82},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931582,"cp":1514.95},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931582,"cp":1541.32},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931582,"cp":1459.92},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931582,"cp":1466.4},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931582,"cp":1473.89},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931582,"cp":1439.09},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931582,"cp":1339.93},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931582,"cp":1338.9},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931582,"cp":1305.6},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931582,"cp":1324.38},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931582,"cp":1289.8},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931582,"cp":1254.89},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931582,"cp":1244.37},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931582,"cp":1228.12},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931582,"cp":1205.39},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931582,"cp":1190.8},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931582,"cp":1212.49},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931582,"cp":1214.48},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931582,"cp":1207.47},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931582,"cp":1201.21},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931582,"cp":1192.06},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931582,"cp":1200.04},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931582,"cp":1212.4},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931582,"cp":1226.86},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931582,"cp":1212.71},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931582,"cp":1216.33},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931582,"cp":1200.09},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931582,"cp":1181.96},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931582,"cp":1174.39},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931582,"cp":1174.4},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931582,"cp":1176.63},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931582,"cp":1174.24},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931582,"cp":1163},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931582,"cp":1163.86},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931582,"cp":1153.76},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931582,"cp":1161.92},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931582,"cp":1140.98},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931582,"cp":1143.16},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931582,"cp":1153.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931582,"cp":1135.86},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931582,"cp":1143.59},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931582,"cp":1145.16},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931582,"cp":1138.12},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931582,"cp":1155.36},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931582,"cp":1167.87},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931582,"cp":1154.83},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931582,"cp":1157.63},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931582,"cp":1167.3},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931582,"cp":1131.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931582,"cp":1103.58},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931582,"cp":1094.78},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931582,"cp":1105.36},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931582,"cp":1113.34},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931582,"cp":1112.48},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931582,"cp":1119.51},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931582,"cp":1113.03},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931582,"cp":1118.65},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931582,"cp":1124.28},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931582,"cp":1122.23},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931582,"cp":1142.22},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931582,"cp":1137.81},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931582,"cp":1141.2},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931582,"cp":1124.95},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931582,"cp":1116.09},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931582,"cp":1111.39},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931582,"cp":1127.66},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931582,"cp":1105.54},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931582,"cp":1112.95},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931582,"cp":1125.64},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931582,"cp":1119.89},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931582,"cp":1134.8435},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931582,"cp":1142.2926},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931582,"cp":1148.9571},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931582,"cp":1147.395},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931582,"cp":1145.9721},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931582,"cp":1149.8534},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931582,"cp":1176.3492},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931582,"cp":1164.8385},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931582,"cp":1172.85},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931582,"cp":1161.53},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931582,"cp":1183},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931582,"cp":1186.75},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931582,"cp":1190.38},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931582,"cp":1166.96},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931582,"cp":1151.22},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931582,"cp":1141.26},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931582,"cp":1143.42},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931582,"cp":1141.34},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931582,"cp":1156.39},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931582,"cp":1154.67},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931582,"cp":1163.3},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931582,"cp":1147.89},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931582,"cp":1153.08},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931582,"cp":1152.14},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931582,"cp":1147.11},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931582,"cp":1159.66},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931582,"cp":1159.78},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931582,"cp":1135.45},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931582,"cp":1124.58},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931582,"cp":1078.71},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931582,"cp":1073.52},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931582,"cp":1180.16},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931582,"cp":1181.87},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931582,"cp":1177.93},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931582,"cp":1183.6},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931582,"cp":1189.62},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931582,"cp":1201.81},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931582,"cp":1195.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931582,"cp":1198.96},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931582,"cp":1219.35},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931582,"cp":1216.13},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931582,"cp":1249.76},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931582,"cp":1267.9},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931582,"cp":1282.63},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931582,"cp":1277.17},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931582,"cp":1289.12},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931582,"cp":1261.98},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931582,"cp":1291.03},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931582,"cp":1296.54},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931582,"cp":1303.91},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931582,"cp":1314.91},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931582,"cp":1331.04},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931582,"cp":1278.32},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931582,"cp":1267.09},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931582,"cp":1250.09},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931582,"cp":1263},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931582,"cp":1328.04},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931582,"cp":1344.24},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931582,"cp":1324.45},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931582,"cp":1339.89},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931582,"cp":1339.09},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931582,"cp":1273.07},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931582,"cp":1282.66},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931582,"cp":1241.17},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931582,"cp":1274.54},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931582,"cp":1258.12},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931582,"cp":1239.53},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931582,"cp":1270.17},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931582,"cp":1240.3},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931582,"cp":1250.15},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931582,"cp":1235.62},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931582,"cp":1218.53},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931582,"cp":1177.17},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931582,"cp":1126.44},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931582,"cp":1157.2},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931582,"cp":1137.79},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931582,"cp":1146.64},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931582,"cp":1148.42},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931582,"cp":1135.99},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931582,"cp":1134.97},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931582,"cp":1121.46},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931582,"cp":1136.96},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931582,"cp":1147.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931582,"cp":1095.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931582,"cp":1097.52},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931582,"cp":1111.42},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931582,"cp":1105.32},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931582,"cp":1111.05},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931582,"cp":1075.46},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931582,"cp":1081.75},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931582,"cp":1111.35},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931582,"cp":1167.38},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931582,"cp":1213.58},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931582,"cp":1211.36},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931582,"cp":1222.01},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931582,"cp":1205.43},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931582,"cp":1203.67},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931582,"cp":1189.15},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931582,"cp":1205.72},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931582,"cp":1185.98},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931582,"cp":1158.7592},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931582,"cp":1138.6672},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931582,"cp":1143.8429},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931582,"cp":1161.7075},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931582,"cp":1190.8206},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931582,"cp":1182.85},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931582,"cp":1193.32},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931582,"cp":1180.94},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931582,"cp":1191.46},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931582,"cp":1176.62},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931582,"cp":1170.17},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931582,"cp":1175.04},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931582,"cp":1193.8464},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931582,"cp":1185.11},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931582,"cp":1150.37},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931582,"cp":1156.93},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931582,"cp":1116.26},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931582,"cp":1128.88},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931582,"cp":1143.1},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931582,"cp":1193.28},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931582,"cp":1178.75},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931582,"cp":1177.24},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931582,"cp":1139.64},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931582,"cp":1165.95},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931582,"cp":1219.57},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931582,"cp":1265.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931582,"cp":1257.85},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931582,"cp":1285.73},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931582,"cp":1224.49},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931582,"cp":1231.41},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931582,"cp":1170.67},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931582,"cp":1169.72},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931582,"cp":1105.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931582,"cp":1066.96},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931582,"cp":1098.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931582,"cp":1075.71},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931582,"cp":1092.14},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931582,"cp":1095},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931582,"cp":1095.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931582,"cp":1086.8},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931582,"cp":1093.43},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931582,"cp":1105.7},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931582,"cp":1114.8},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931582,"cp":1102.54},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931582,"cp":1001.46},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931582,"cp":998.61},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931582,"cp":1016.09},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931582,"cp":1040.97},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931582,"cp":1011.64},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931582,"cp":1065.27},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931582,"cp":1138.45},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931582,"cp":1152.55},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931582,"cp":1003.8},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931582,"cp":877.91},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931582,"cp":804.08},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931582,"cp":764.06},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931582,"cp":754.37},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931582,"cp":721.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931582,"cp":725.24},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931582,"cp":725.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931582,"cp":715.23},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931582,"cp":716.77},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931582,"cp":722.48},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931582,"cp":730.23},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931582,"cp":729.55},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931582,"cp":719.27},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931582,"cp":724.89},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931582,"cp":734.59},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931582,"cp":733.31},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931582,"cp":737.59},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931582,"cp":729.65},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931582,"cp":755.51},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931582,"cp":734.43},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931582,"cp":726.17},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931582,"cp":724.02},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931582,"cp":733.6},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931582,"cp":734.56},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931582,"cp":734.32},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931582,"cp":748.69},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931582,"cp":751.61},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931582,"cp":761.57},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931582,"cp":760.93},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931582,"cp":764.79},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931582,"cp":758.2},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931582,"cp":766.8},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931582,"cp":762.24},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931582,"cp":766.61},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931582,"cp":770.14},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931582,"cp":769.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931582,"cp":777.91},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931582,"cp":774.21},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931582,"cp":799.95},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931582,"cp":816.75},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931582,"cp":821.46},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931582,"cp":789.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931582,"cp":785.59},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931582,"cp":798.4},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931582,"cp":791.26},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931582,"cp":793.53},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931582,"cp":803.22},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931582,"cp":836.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931582,"cp":835.57},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931582,"cp":816.42},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931582,"cp":814.97},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931582,"cp":819.56},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931582,"cp":796.38},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931582,"cp":796.85},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931582,"cp":799.37},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931582,"cp":789.69},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931582,"cp":787.63},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931582,"cp":767.22},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931582,"cp":777.17},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931582,"cp":772.52},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931582,"cp":784.2},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931582,"cp":785.14},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931582,"cp":796.39},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931582,"cp":800.44},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931582,"cp":806.29},{"stockId":1000000931582,"date":"2024-06-25T16:00:00.000Z","cp":819.69},{"stockId":1000000931582,"date":"2024-06-24T16:00:00.000Z","cp":798.84},{"stockId":1000000931582,"date":"2024-06-23T16:00:00.000Z","cp":820.09},{"stockId":1000000931582,"date":"2024-06-20T16:00:00.000Z","cp":840.1},{"stockId":1000000931582,"date":"2024-06-19T16:00:00.000Z","cp":837.32},{"stockId":1000000931582,"date":"2024-06-18T16:00:00.000Z","cp":846.84},{"stockId":1000000931582,"date":"2024-06-17T16:00:00.000Z","cp":855.09},{"stockId":1000000931582,"date":"2024-06-16T16:00:00.000Z","cp":850.79},{"stockId":1000000931582,"date":"2024-06-13T16:00:00.000Z","cp":846.48},{"stockId":1000000931582,"date":"2024-06-12T16:00:00.000Z","cp":843.3},{"stockId":1000000931582,"date":"2024-06-11T16:00:00.000Z","cp":839},{"stockId":1000000931582,"date":"2024-06-10T16:00:00.000Z","cp":841.55},{"stockId":1000000931582,"date":"2024-06-06T16:00:00.000Z","cp":824.96},{"stockId":1000000931582,"date":"2024-06-05T16:00:00.000Z","cp":831.2},{"stockId":1000000931582,"date":"2024-06-04T16:00:00.000Z","cp":837.68},{"stockId":1000000931582,"date":"2024-06-03T16:00:00.000Z","cp":833.66},{"stockId":1000000931582,"date":"2024-06-02T16:00:00.000Z","cp":832.15},{"stockId":1000000931582,"date":"2024-05-30T16:00:00.000Z","cp":827.13},{"stockId":1000000931582,"date":"2024-05-29T16:00:00.000Z","cp":826.29},{"stockId":1000000931582,"date":"2024-05-28T16:00:00.000Z","cp":820.22},{"stockId":1000000931582,"date":"2024-05-27T16:00:00.000Z","cp":823.01},{"stockId":1000000931582,"date":"2024-05-26T16:00:00.000Z","cp":831.39},{"stockId":1000000931582,"date":"2024-05-23T16:00:00.000Z","cp":816.68},{"stockId":1000000931582,"date":"2024-05-22T16:00:00.000Z","cp":835.97},{"stockId":1000000931582,"date":"2024-05-21T16:00:00.000Z","cp":850.7},{"stockId":1000000931582,"date":"2024-05-20T16:00:00.000Z","cp":846.85},{"stockId":1000000931582,"date":"2024-05-19T16:00:00.000Z","cp":854.29},{"stockId":1000000931582,"date":"2024-05-16T16:00:00.000Z","cp":848.44},{"stockId":1000000931582,"date":"2024-05-15T16:00:00.000Z","cp":838.23},{"stockId":1000000931582,"date":"2024-05-14T16:00:00.000Z","cp":835.63},{"stockId":1000000931582,"date":"2024-05-13T16:00:00.000Z","cp":848.36},{"stockId":1000000931582,"date":"2024-05-12T16:00:00.000Z","cp":847.1},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931582,"cp":852.73},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931582,"cp":865.34}],"bondIndexCandlestickList":[],"index":{"_id":1000000931582,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931582","csiCode":"931582","tickerId":931582,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"数字经济","lastUpdated":"2024-12-25T07:40:16.711Z","followedNum":180,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931582factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180656-931582_Index_Methodology_cn.pdf","hotSpot":null,"series":"thematic","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证数字经济主题指数选取涉及数字经济基础设施和数字化程度较高的应用领域上市公司证券作为指数样本，以反映数字经济主题上市公司证券的整体表现。","fullName":"中证数字经济主题指数","launchDate":"2020-11-08T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000931582101,"constituentsMarkets":["a"],"memoNum":4,"pinyin":"szjj","hotSpots":[null]}}