window.pageData = {"fund":{"_id":3000000019167,"stockCode":"019167","masterFundShortName":"易方达中证物联网主题ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":19167,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达中证物联网主题ETF联接发起式A","inceptionDate":"2023-09-25T16:00:00.000Z","name":"易方达中证物联网主题交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-09-25T16:00:00.000Z","setUpAssetScale":10034893.36,"setUpShares":10034893.36,"pinyin":"yfdzzwlwztjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930712,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930712","tickerId":930712,"name":"CS物联网","rebalancingFrequency":"semi-annually"},"managers":[{"name":"聂启文","stockType":"fund_manager","stockCode":"j101020379","exchange":"fm","tickerId":141723259200}],"targetFunds":[{"shortName":"易方达中证物联网主题ETF(159895)","stockType":"fund","stockCode":"159895","exchange":"sz","tickerId":159895}],"hotMetrics":{"fss":{"stockId":3000000019167,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9709,"f_ind_h_s_r":0.0291,"f_h_a":302,"f_h_s_a":108421,"f_ind_h_s_r_c_hy":-0.019500000000000003,"f_ins_h_s_r_c_hy":0.019499999999999962,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.0485,"f_ins_h_s_r_c_1y":0.04849999999999999},"fpr":{"stockId":3000000019167,"type":"fpr","f_p_r_fys_ssc":1366,"f_p_r_fys_ssrp":0.060805860805860805,"f_p_r_m1_ssc":1518,"f_p_r_m1_ssrp":0.05471324983520105,"f_p_r_m3_ssc":1448,"f_p_r_m3_ssrp":0.044920525224602624,"f_p_r_m6_ssc":1340,"f_p_r_m6_ssrp":0.05825242718446602,"f_p_r_y1_ssc":1150,"f_p_r_y1_ssrp":0.0391644908616188,"f_cagr_p_r_fs_ssc":1507,"f_cagr_p_r_fs_ssrp":0.05644090305444887,"f_p_r_y2_ssc":967,"f_p_r_y2_ssrp":0.032091097308488616},"fp":{"stockId":3000000019167,"type":"fp","f_cagr_p_r_fs":0.2979673503849787,"f_p_r_d1":-0.0035044824775877226,"f_p_r_m1":0.05816310619055054,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.25,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.5,"f_p_r_m3":0.281021897810219,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.875,"f_p_r_fys":0.2816670863762283,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.875,"f_p_r_m6":0.31937783538561293,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.875,"f_p_r_y1":0.8552811446277231,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.75,"last_data_date":"2026-06-16T16:00:00.000Z","f_p_r_y2":1.0513905683192273,"f_i_d":"2023-09-25T16:00:00.000Z"},"ff":{"stockId":3000000019167,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":143,"f_m_a_c_f":574,"f_m_f":431,"f_c_fr":0.0005,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000019167,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":2.0358,"f_nv_cr":0.025178769261758438},"f_as":{"stockId":3000000019167,"type":"f_as","f_tas":71093551.5,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019168,"name":"易方达中证物联网主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019168","tickerId":19168,"shortName":"易方达中证物联网主题ETF联接发起式C","currency":"CNY","__csrcFundId":13066,"lastUpdated":"2026-06-12T17:09:57.632Z","inceptionDate":"2023-09-27T16:00:00.000Z","setUpDate":"2023-09-25T16:00:00.000Z","setUpAssetScale":96248.89,"setUpShares":96248.89,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzzwlwztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000930712}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":2.0358},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9858},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9638},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.8764},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.8831},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9017},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9586},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.8992},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9658},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":2.0317},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":2.0187},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9707},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9325},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9783},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":2.0588},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":2.0339},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":2.049},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":2.0582},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9876},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9272},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9927},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9781},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9538},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9239},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9415},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9847},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9382},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.9399},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.8677},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.8719},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.8376},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7964},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7776},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7623},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7933},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.758},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7731},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7881},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.742},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7467},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7101},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6941},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6643},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6739},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6357},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6322},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5952},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5902},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5046},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5023},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5011},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.536},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5223},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5391},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5375},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5737},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5286},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.513},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5777},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5951},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6213},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5892},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6204},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6036},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.622},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6407},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6374},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5973},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6171},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6119},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5837},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5954},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6655},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6798},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6906},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6814},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6753},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6602},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6673},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6393},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.661},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6605},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6164},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6351},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6479},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6738},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.642},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7058},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7015},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.732},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7323},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7039},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7381},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7291},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7215},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7017},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7167},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.733},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7156},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6922},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6787},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.7221},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6719},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6619},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6681},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6601},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6397},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5884},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5962},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5832},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5895},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5931},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5842},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5561},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5586},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5296},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5274},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.543},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5086},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5323},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5661},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5472},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5862},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5792},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5689},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5393},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5393},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5276},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5532},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.557},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.515},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.509},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5164},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4703},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.436},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4306},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4806},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4914},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4922},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4998},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4914},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5298},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5175},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.514},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5445},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5504},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5762},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5448},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5522},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.583},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5816},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.621},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6474},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6379},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6427},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6071},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.547},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5578},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5675},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5122},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.485},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5397},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5315},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5013},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5679},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5917},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6529},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6101},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5969},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5814},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6288},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.6142},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5778},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5722},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.534},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5288},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5232},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.52},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5068},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5108},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.5065},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4287},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4116},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4472},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4339},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.3809},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4484},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4474},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4961},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4597},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4657},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4151},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4091},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.4003},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.3693},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.3225},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.3154},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2914},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2831},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2448},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.234},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2451},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2227},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2082},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1901},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2045},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2066},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2006},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1942},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1877},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.192},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2036},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2099},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1961},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1956},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1884},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1785},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1778},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1792},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1721},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1732},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1523},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.155},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.136},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1365},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1303},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1288},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1348},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1171},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1291},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.138},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1259},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1436},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.146},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1311},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1186},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1271},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1113},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0927},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0909},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0976},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.105},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0973},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0946},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0888},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0983},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0998},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0955},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1125},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1071},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1077},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0888},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0798},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0823},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0982},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0778},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0782},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0899},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0855},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1039},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1089},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1158},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1062},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.107},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1047},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1272},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1254},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1338},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1118},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1275},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1151},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1216},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.083},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.07},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.075},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0701},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0841},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0722},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0826},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0688},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0665},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0668},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0719},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0831},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0815},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0547},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.025},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.005},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0186},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1323},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1605},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1586},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1643},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1646},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1704},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1673},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1678},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1821},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1757},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2032},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2164},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2223},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2109},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2135},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1924},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2175},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2173},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2227},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.227},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2409},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2215},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2138},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1941},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2035},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2538},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.266},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2579},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2641},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2667},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2292},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2259},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1886},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2114},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2044},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1932},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2239},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1969},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.203},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1987},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1864},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1453},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1288},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1563},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1331},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1457},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1462},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1254},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1214},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1086},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1048},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1168},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0713},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0803},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0987},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0873},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0919},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0664},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0731},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0945},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1356},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1709},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1688},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1847},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1514},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1557},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1437},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1638},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1591},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1309},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1124},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1129},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1268},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1437},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1426},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1332},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1216},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1288},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1122},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1105},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1159},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1264},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1063},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0875},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.101},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0728},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0792},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0953},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1334},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1353},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1282},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1076},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1453},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1731},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.213},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2071},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2141},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1696},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.165},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1525},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1592},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1274},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1018},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1312},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1229},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1301},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1362},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1403},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1346},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1419},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1581},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1597},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1376},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0689},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0695},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0935},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1144},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.087},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1383},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.1585},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.2169},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":1.0967},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9934},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.942},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9089},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9006},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8655},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8634},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8611},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8537},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8567},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8555},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8581},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8601},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8506},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8566},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.871},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8736},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8813},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.872},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8885},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8638},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8593},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8583},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.873},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8764},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8721},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8813},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8833},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8914},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8926},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8922},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8875},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8952},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8886},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8936},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8935},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8949},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8986},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.8934},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9302},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9528},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9555},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9298},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9326},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9378},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9227},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9351},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.949},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9811},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.983},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9757},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9819},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9973},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9754},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9795},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9867},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9766},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9728},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9382},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9433},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9449},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9519},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9539},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9652},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9651},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9651},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9547},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9673},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9456},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9659},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.983},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9797},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019167,"lxr_nv_fc":0.9938}],"indexCandlestickList":[{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930712,"cp":5408.04},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930712,"cp":5266.1},{"stockId":1000000930712,"date":"2026-06-14T16:00:00.000Z","cp":5203.8},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930712,"cp":4956.77},{"stockId":1000000930712,"date":"2026-06-10T16:00:00.000Z","cp":4970.82},{"stockId":1000000930712,"date":"2026-06-09T16:00:00.000Z","cp":5023.15},{"stockId":1000000930712,"date":"2026-06-08T16:00:00.000Z","cp":5183.46},{"stockId":1000000930712,"date":"2026-06-07T16:00:00.000Z","cp":5020.01},{"stockId":1000000930712,"date":"2026-06-04T16:00:00.000Z","cp":5207.83},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930712,"cp":5394.3},{"stockId":1000000930712,"date":"2026-06-02T16:00:00.000Z","cp":5359.72},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930712,"cp":5223.53},{"stockId":1000000930712,"date":"2026-05-31T16:00:00.000Z","cp":5115.6},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930712,"cp":5245.57},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930712,"cp":5474.69},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930712,"cp":5404.2},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930712,"cp":5447.05},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930712,"cp":5473.28},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930712,"cp":5273.15},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930712,"cp":5102.51},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930712,"cp":5288.36},{"stockId":1000000930712,"date":"2026-05-18T16:00:00.000Z","cp":5251.01},{"stockId":1000000930712,"date":"2026-05-17T16:00:00.000Z","cp":5182.04},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930712,"cp":5098.77},{"stockId":1000000930712,"date":"2026-05-13T16:00:00.000Z","cp":5149.32},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930712,"cp":5271.14},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930712,"cp":5140.42},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930712,"cp":5145.32},{"stockId":1000000930712,"date":"2026-05-07T16:00:00.000Z","cp":4944.96},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930712,"cp":4957.1},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930712,"cp":4860.74},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930712,"cp":4744.66},{"stockId":1000000930712,"date":"2026-04-28T16:00:00.000Z","cp":4694.34},{"stockId":1000000930712,"date":"2026-04-27T16:00:00.000Z","cp":4651.67},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930712,"cp":4738.9},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930712,"cp":4639.54},{"stockId":1000000930712,"date":"2026-04-22T16:00:00.000Z","cp":4681.92},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930712,"cp":4723.74},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930712,"cp":4596.07},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930712,"cp":4609.84},{"stockId":1000000930712,"date":"2026-04-16T16:00:00.000Z","cp":4505.95},{"stockId":1000000930712,"date":"2026-04-15T16:00:00.000Z","cp":4462.6},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930712,"cp":4381.35},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930712,"cp":4408.95},{"stockId":1000000930712,"date":"2026-04-12T16:00:00.000Z","cp":4301.91},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930712,"cp":4291.62},{"stockId":1000000930712,"date":"2026-04-08T16:00:00.000Z","cp":4189.86},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930712,"cp":4175.41},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930712,"cp":3936.98},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930712,"cp":3930.45},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930712,"cp":3926.73},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930712,"cp":4024.08},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930712,"cp":3923.99},{"stockId":1000000930712,"date":"2026-03-29T16:00:00.000Z","cp":3987.45},{"stockId":1000000930712,"date":"2026-03-26T16:00:00.000Z","cp":4034.18},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930712,"cp":4030.32},{"stockId":1000000930712,"date":"2026-03-24T16:00:00.000Z","cp":4131.57},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930712,"cp":4006.29},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930712,"cp":3962.63},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930712,"cp":4143.53},{"stockId":1000000930712,"date":"2026-03-18T16:00:00.000Z","cp":4192.45},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930712,"cp":4265.85},{"stockId":1000000930712,"date":"2026-03-16T16:00:00.000Z","cp":4175.8},{"stockId":1000000930712,"date":"2026-03-15T16:00:00.000Z","cp":4263.5},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930712,"cp":4216.08},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930712,"cp":4267.86},{"stockId":1000000930712,"date":"2026-03-10T16:00:00.000Z","cp":4320.22},{"stockId":1000000930712,"date":"2026-03-09T16:00:00.000Z","cp":4311.14},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930712,"cp":4198.31},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930712,"cp":4253.95},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930712,"cp":4239.99},{"stockId":1000000930712,"date":"2026-03-03T16:00:00.000Z","cp":4160.91},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930712,"cp":4193.76},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930712,"cp":4390.72},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930712,"cp":4430.74},{"stockId":1000000930712,"date":"2026-02-25T16:00:00.000Z","cp":4460.48},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930712,"cp":4434.96},{"stockId":1000000930712,"date":"2026-02-23T16:00:00.000Z","cp":4417.89},{"stockId":1000000930712,"date":"2026-02-12T16:00:00.000Z","cp":4374.4},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930712,"cp":4394.39},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930712,"cp":4316.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930712,"cp":4377.47},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930712,"cp":4375.98},{"stockId":1000000930712,"date":"2026-02-05T16:00:00.000Z","cp":4252.15},{"stockId":1000000930712,"date":"2026-02-04T16:00:00.000Z","cp":4304.54},{"stockId":1000000930712,"date":"2026-02-03T16:00:00.000Z","cp":4340.14},{"stockId":1000000930712,"date":"2026-02-02T16:00:00.000Z","cp":4412.9},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930712,"cp":4323.86},{"stockId":1000000930712,"date":"2026-01-29T16:00:00.000Z","cp":4502.28},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930712,"cp":4490.35},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930712,"cp":4575.36},{"stockId":1000000930712,"date":"2026-01-26T16:00:00.000Z","cp":4576.41},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930712,"cp":4496.54},{"stockId":1000000930712,"date":"2026-01-22T16:00:00.000Z","cp":4592.33},{"stockId":1000000930712,"date":"2026-01-21T16:00:00.000Z","cp":4566.49},{"stockId":1000000930712,"date":"2026-01-20T16:00:00.000Z","cp":4545.21},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930712,"cp":4489.39},{"stockId":1000000930712,"date":"2026-01-18T16:00:00.000Z","cp":4531.54},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930712,"cp":4577.53},{"stockId":1000000930712,"date":"2026-01-14T16:00:00.000Z","cp":4528.48},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930712,"cp":4462.6},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930712,"cp":4424.79},{"stockId":1000000930712,"date":"2026-01-11T16:00:00.000Z","cp":4546.95},{"stockId":1000000930712,"date":"2026-01-08T16:00:00.000Z","cp":4405.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930712,"cp":4377.71},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930712,"cp":4394.82},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930712,"cp":4371.84},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930712,"cp":4315.13},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930712,"cp":4170.62},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930712,"cp":4193.7},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930712,"cp":4158.94},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930712,"cp":4176.04},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930712,"cp":4186.14},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930712,"cp":4161.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930712,"cp":4082.58},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930712,"cp":4089.37},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930712,"cp":4007.87},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930712,"cp":4001.88},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930712,"cp":4045.14},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930712,"cp":3949.1},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930712,"cp":4014.13},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930712,"cp":4108.04},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930712,"cp":4053.22},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930712,"cp":4161.79},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930712,"cp":4141.75},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930712,"cp":4113.02},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930712,"cp":4029.42},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930712,"cp":4029.14},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930712,"cp":3996.6524},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930712,"cp":4068.1737},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930712,"cp":4078.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930712,"cp":3961.13},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930712,"cp":3944.09},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930712,"cp":3964.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930712,"cp":3835.58},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930712,"cp":3739.96},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930712,"cp":3725.35},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930712,"cp":3864.58},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930712,"cp":3894.3},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930712,"cp":3896.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930712,"cp":3918.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930712,"cp":3894.68},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930712,"cp":4002.05},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930712,"cp":3967.66},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930712,"cp":3958.06},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930712,"cp":4043.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930712,"cp":4059.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930712,"cp":4133.3},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930712,"cp":4045.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930712,"cp":4066.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930712,"cp":4151.96},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930712,"cp":4148.17},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930712,"cp":4257.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930712,"cp":4331.73},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930712,"cp":4304.92},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930712,"cp":4318.19},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930712,"cp":4218.58},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930712,"cp":4050.64},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930712,"cp":4080.84},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930712,"cp":4107.6},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930712,"cp":3953.32},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930712,"cp":3877.06},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930712,"cp":4029.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930712,"cp":4006.52},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930712,"cp":3922.71},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930712,"cp":4109.28},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930712,"cp":4176.61},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930712,"cp":4351.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930712,"cp":4230.98},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930712,"cp":4193.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930712,"cp":4150.34},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930712,"cp":4284.53},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930712,"cp":4243.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930712,"cp":4141.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930712,"cp":4125.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930712,"cp":4017.88},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930712,"cp":4003.12},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930712,"cp":3987.59},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930712,"cp":3978.23},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930712,"cp":3941.33},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930712,"cp":3952.15},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930712,"cp":3940.2},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930712,"cp":3723.72},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930712,"cp":3675.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930712,"cp":3774.55},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930712,"cp":3737.27},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930712,"cp":3589.66},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930712,"cp":3778.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930712,"cp":3775.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930712,"cp":3912.03},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930712,"cp":3809.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930712,"cp":3825.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930712,"cp":3684.83},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930712,"cp":3668.17},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930712,"cp":3643.54},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930712,"cp":3557.21},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930712,"cp":3426.81},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930712,"cp":3407.02},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930712,"cp":3340.92},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930712,"cp":3317.7},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930712,"cp":3212.09},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930712,"cp":3182.08},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930712,"cp":3212.44},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930712,"cp":3150.97},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930712,"cp":3110.9},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930712,"cp":3060.37},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930712,"cp":3100.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930712,"cp":3106.16},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930712,"cp":3089.59},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930712,"cp":3071.54},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930712,"cp":3053.75},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930712,"cp":3065.69},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930712,"cp":3097.46},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930712,"cp":3114.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930712,"cp":3076.59},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930712,"cp":3075.25},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930712,"cp":3060.4},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930712,"cp":3033.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930712,"cp":3031.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930712,"cp":3034.93},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930712,"cp":3015.11},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930712,"cp":3018.13},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930712,"cp":2961.07},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930712,"cp":2968},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930712,"cp":2916},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930712,"cp":2918.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930712,"cp":2901.72},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930712,"cp":2897.59},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930712,"cp":2913.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930712,"cp":2865.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930712,"cp":2897.92},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930712,"cp":2922.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930712,"cp":2889.9},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930712,"cp":2938.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930712,"cp":2945.43},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930712,"cp":2904.41},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930712,"cp":2870.29},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930712,"cp":2893.87},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930712,"cp":2850.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930712,"cp":2799.29},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930712,"cp":2794.13},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930712,"cp":2813.27},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930712,"cp":2834.16},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930712,"cp":2813.02},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930712,"cp":2805.69},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930712,"cp":2789.27},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930712,"cp":2815.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930712,"cp":2826.72},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930712,"cp":2814.88},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930712,"cp":2861.72},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930712,"cp":2846.23},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930712,"cp":2849.26},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930712,"cp":2797.84},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930712,"cp":2773.24},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930712,"cp":2780.25},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930712,"cp":2824.01},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930712,"cp":2768.14},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930712,"cp":2769.48},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930712,"cp":2801.68},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930712,"cp":2789.25},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930712,"cp":2839.7875},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930712,"cp":2853.3974},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930712,"cp":2872.1849},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930712,"cp":2849.1044},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930712,"cp":2850.931},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930712,"cp":2844.6098},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930712,"cp":2906.2576},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930712,"cp":2901.6316},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930712,"cp":2924.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930712,"cp":2863.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930712,"cp":2907.07},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930712,"cp":2872.73},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930712,"cp":2890.61},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930712,"cp":2831.07},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930712,"cp":2783.86},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930712,"cp":2748.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930712,"cp":2761.79},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930712,"cp":2748.35},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930712,"cp":2786.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930712,"cp":2754.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930712,"cp":2782.84},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930712,"cp":2744.1},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930712,"cp":2738.04},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930712,"cp":2738.66},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930712,"cp":2760.48},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930712,"cp":2791.08},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930712,"cp":2786.89},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930712,"cp":2714.25},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930712,"cp":2633.81},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930712,"cp":2580.29},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930712,"cp":2617.1},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930712,"cp":2924.57},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930712,"cp":3002.8},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930712,"cp":2997.59},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930712,"cp":3013.6},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930712,"cp":3014.04},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930712,"cp":3030.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930712,"cp":3021.49},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930712,"cp":3022.79},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930712,"cp":3062.56},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930712,"cp":3044.49},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930712,"cp":3121.44},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930712,"cp":3158.24},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930712,"cp":3174.17},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930712,"cp":3142.43},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930712,"cp":3149.4},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930712,"cp":3090.47},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930712,"cp":3160.4},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930712,"cp":3159.62},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930712,"cp":3174.76},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930712,"cp":3186.58},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930712,"cp":3225.33},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930712,"cp":3171.29},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930712,"cp":3149.79},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930712,"cp":3094.56},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930712,"cp":3120.6},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930712,"cp":3261.22},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930712,"cp":3295.37},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930712,"cp":3272.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930712,"cp":3289.68},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930712,"cp":3296.65},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930712,"cp":3192.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930712,"cp":3183.09},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930712,"cp":3079.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930712,"cp":3143.15},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930712,"cp":3123.18},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930712,"cp":3092.25},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930712,"cp":3177.22},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930712,"cp":3102.36},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930712,"cp":3119.19},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930712,"cp":3106.83},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930712,"cp":3072.84},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930712,"cp":2958.99},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930712,"cp":2912.85},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930712,"cp":2988.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930712,"cp":2924.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930712,"cp":2959.68},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930712,"cp":2960.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930712,"cp":2902.82},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930712,"cp":2891.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930712,"cp":2856.21},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930712,"cp":2845.99},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930712,"cp":2878.8},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930712,"cp":2753.31},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930712,"cp":2778.05},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930712,"cp":2828.8},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930712,"cp":2797.53},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930712,"cp":2810.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930712,"cp":2739.48},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930712,"cp":2757.88},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930712,"cp":2817.37},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930712,"cp":2931.82},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930712,"cp":3030},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930712,"cp":3024.2},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930712,"cp":3068.14},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930712,"cp":2975.72},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930712,"cp":2987.33},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930712,"cp":2954.19},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930712,"cp":3009.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930712,"cp":2996.94},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930712,"cp":2918.6305},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930712,"cp":2867.659},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930712,"cp":2868.8308},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930712,"cp":2907.1866},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930712,"cp":2953.6474},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930712,"cp":2950.4},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930712,"cp":2924.18},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930712,"cp":2892.15},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930712,"cp":2912.01},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930712,"cp":2865.82},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930712,"cp":2860.93},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930712,"cp":2875.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930712,"cp":2904.8487},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930712,"cp":2849.31},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930712,"cp":2796.99},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930712,"cp":2834.89},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930712,"cp":2756.97},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930712,"cp":2774.29},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930712,"cp":2819.22},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930712,"cp":2924.74},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930712,"cp":2929.86},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930712,"cp":2910.22},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930712,"cp":2853.68},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930712,"cp":2958.75},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930712,"cp":3036.4},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930712,"cp":3148.04},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930712,"cp":3131.59},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930712,"cp":3151.26},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930712,"cp":3027.2},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930712,"cp":3014.02},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930712,"cp":2979.22},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930712,"cp":2997.58},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930712,"cp":2909},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930712,"cp":2838.31},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930712,"cp":2919.78},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930712,"cp":2896.57},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930712,"cp":2916.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930712,"cp":2933.69},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930712,"cp":2944.95},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930712,"cp":2929.05},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930712,"cp":2949.65},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930712,"cp":2994.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930712,"cp":2998.93},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930712,"cp":2937.77},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930712,"cp":2747.66},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930712,"cp":2749.43},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930712,"cp":2815.58},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930712,"cp":2873.65},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930712,"cp":2797.88},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930712,"cp":2940.04},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930712,"cp":2996.54},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930712,"cp":3158.93},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930712,"cp":2827.17},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930712,"cp":2543.78},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930712,"cp":2403.36},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930712,"cp":2312.91},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930712,"cp":2289.98},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930712,"cp":2194.53},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930712,"cp":2188.61},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930712,"cp":2182.35},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930712,"cp":2162.2},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930712,"cp":2170.29},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930712,"cp":2167.21},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930712,"cp":2174.24},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930712,"cp":2179.68},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930712,"cp":2153.62},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930712,"cp":2170.32},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930712,"cp":2210.47},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930712,"cp":2207.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930712,"cp":2229.9},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930712,"cp":2203.55},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930712,"cp":2272.57},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930712,"cp":2203.78},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930712,"cp":2191.27},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930712,"cp":2188.28},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930712,"cp":2229.4},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930712,"cp":2238.58},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930712,"cp":2226.85},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930712,"cp":2252.38},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930712,"cp":2258.24},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930712,"cp":2279.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930712,"cp":2283.45},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930712,"cp":2285.57},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930712,"cp":2272.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930712,"cp":2294.18},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930712,"cp":2275.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930712,"cp":2289.57},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930712,"cp":2289.24},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930712,"cp":2293.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930712,"cp":2303.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930712,"cp":2288.96},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930712,"cp":2392.84},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930712,"cp":2456.37},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930712,"cp":2464.12},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930712,"cp":2392.27},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930712,"cp":2400.22},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930712,"cp":2414.76},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930712,"cp":2372.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930712,"cp":2407.33},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930712,"cp":2446.51},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930712,"cp":2538.05},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930712,"cp":2543.71},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930712,"cp":2522.91},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930712,"cp":2540.41},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930712,"cp":2584.03},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930712,"cp":2521.82},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930712,"cp":2536.66},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930712,"cp":2557.47},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930712,"cp":2530.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930712,"cp":2519.67},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930712,"cp":2422.11},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930712,"cp":2436.24},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930712,"cp":2441.11},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930712,"cp":2460.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930712,"cp":2466.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930712,"cp":2497.7},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930712,"cp":2497.38},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930712,"cp":2466.84},{"stockId":1000000930712,"date":"2024-06-25T16:00:00.000Z","cp":2501.86},{"stockId":1000000930712,"date":"2024-06-24T16:00:00.000Z","cp":2440.84},{"stockId":1000000930712,"date":"2024-06-23T16:00:00.000Z","cp":2498.44},{"stockId":1000000930712,"date":"2024-06-20T16:00:00.000Z","cp":2547.42},{"stockId":1000000930712,"date":"2024-06-19T16:00:00.000Z","cp":2538.29},{"stockId":1000000930712,"date":"2024-06-18T16:00:00.000Z","cp":2578.62}],"bondIndexCandlestickList":[],"index":{"_id":1000000930712,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930712","tickerId":930712,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"CS物联网","csiCode":"930712","series":"thematic","launchDate":"2015-07-30T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.459Z","followedNum":165,"description":"中证物联网主题指数选取业务涉及物联网信息的采集、传输提供基础资源与技术支持以及应用物联网的上市公司证券作为指数样本，以反映物联网相关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/930712factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175436-930712_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证物联网主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720712,"memoNum":7,"constituentsMarkets":["a"],"pinyin":"cswlw","hotSpots":[null]}}