window.pageData = {"fund":{"_id":3000000019324,"stockCode":"019324","shortName":"易方达中证生物科技主题ETF联接发起式A","masterFundShortName":"易方达中证生物科技主题ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":19324,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2023-09-18T16:00:00.000Z","name":"易方达中证生物科技主题交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-09-18T16:00:00.000Z","setUpAssetScale":10098929.07,"setUpShares":10098929.07,"pinyin":"yfdzzswkjztjyxkfszszqtzjjfqsljjj","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930743,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930743","tickerId":930743,"name":"中证生科","rebalancingFrequency":"semi-annually"},"managers":[{"name":"陈英嘉","stockType":"fund_manager","stockCode":"j101020820","exchange":"fm","tickerId":32510268370}],"targetFunds":[{"shortName":"易方达中证生物科技主题ETF(159837)","stockType":"fund","stockCode":"159837","exchange":"sz","tickerId":159837}],"hotMetrics":{"fss":{"stockId":3000000019324,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5011,"f_ind_h_s_r":0.4989,"f_h_a":1310,"f_h_s_a":55738,"f_ind_h_s_r_c_hy":-0.0826,"f_ins_h_s_r_c_hy":0.08259999999999995,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.3699,"f_ins_h_s_r_c_1y":-0.3699},"fpr":{"stockId":3000000019324,"type":"fpr","f_p_r_fys_ssc":1362,"f_p_r_fys_ssrp":0.914033798677443,"f_p_r_m1_ssc":1524,"f_p_r_m1_ssrp":0.2087984241628365,"f_p_r_m3_ssc":1454,"f_p_r_m3_ssrp":0.8823124569855472,"f_p_r_m6_ssc":1348,"f_p_r_m6_ssrp":0.9213066072754269,"f_p_r_y1_ssc":1164,"f_p_r_y1_ssrp":0.9466895958727429,"f_cagr_p_r_fs_ssc":1509,"f_cagr_p_r_fs_ssrp":0.9515915119363395,"f_p_r_y2_ssc":967,"f_p_r_y2_ssrp":0.7287784679089027},"fp":{"stockId":3000000019324,"type":"fp","f_cagr_p_r_fs":-0.040787032852563465,"f_p_r_d1":-0.0007878446820482887,"f_p_r_m1":0.02733248760235263,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.2222222222222222,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.5555555555555556,"f_p_r_m3":-0.02378082191780806,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0,"f_p_r_fys":-0.06300620595350759,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.2222222222222222,"f_p_r_m6":-0.07420494699646618,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":0,"f_p_r_y1":-0.013291980505094947,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":0,"last_data_date":"2026-06-28T16:00:00.000Z","f_p_r_y2":0.1368044920878,"f_i_d":"2023-09-18T16:00:00.000Z"},"ff":{"stockId":3000000019324,"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":167,"f_m_a_c_f":668,"f_m_f":501,"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":3000000019324,"type":"f_nlacan","f_nv_d":"2026-06-28T16:00:00.000Z","f_nv":0.8908,"f_nv_cr":0.06733764677689913},"f_as":{"stockId":3000000019324,"type":"f_as","f_tas":38277872.622,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019325,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019325","tickerId":19325,"shortName":"易方达中证生物科技主题ETF联接发起式C","currency":"CNY","__csrcFundId":13054,"lastUpdated":"2026-06-26T17:11:10.645Z","inceptionDate":"2023-09-18T16:00:00.000Z","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"易方达中证生物科技主题交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-09-18T16:00:00.000Z","setUpAssetScale":15437.2,"setUpShares":15437.2,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzzswkjztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000930743}]},"netValueList":[{"date":"2026-06-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8908},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8346},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8562},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8495},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8357},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8316},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8225},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8097},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8132},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8223},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8284},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8062},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8111},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8035},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8033},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.824},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8233},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8347},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8454},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8583},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8671},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8531},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8685},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8716},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8759},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8811},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8949},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8894},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.893},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8913},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.906},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9128},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9398},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9513},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9567},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9315},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9395},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9346},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9326},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9398},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9385},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9245},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9234},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9276},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9386},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9322},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9412},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9434},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.963},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9603},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9504},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9419},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9457},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9382},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9504},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9327},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9334},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.955},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9571},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.918},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9191},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9125},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8809},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8895},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8832},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8585},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8969},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9113},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9267},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9216},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9189},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9135},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9195},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9258},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9333},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9148},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9235},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9008},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.895},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9072},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9324},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.954},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9564},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9671},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.958},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9607},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9743},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9778},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9805},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9708},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9653},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9677},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9695},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9589},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9459},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9708},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9831},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9778},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9927},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0045},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9962},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9851},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9923},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9931},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0053},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0166},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0293},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0382},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0476},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.031},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.024},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.009},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0066},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9972},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9898},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9507},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9567},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9622},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9706},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9715},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9673},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9629},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9672},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9707},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9579},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9594},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9477},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9612},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9803},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9751},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9793},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9767},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9809},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9805},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9736},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9698},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9754},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9921},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9906},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9877},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9934},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9874},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9821},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9695},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9918},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9973},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0071},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0138},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0327},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.037},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0205},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0139},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0201},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0104},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0166},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0146},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0192},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0363},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0436},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.021},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.045},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0363},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0461},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0361},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0303},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0357},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0439},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0307},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0262},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0491},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0455},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0256},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0491},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0706},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0977},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0997},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0768},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0697},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0927},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0796},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0665},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0904},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0861},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.1016},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.1031},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.1029},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.1063},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.1058},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.1019},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.1045},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.1095},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.129},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.1129},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0716},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.115},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.117},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.1162},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0762},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.054},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0551},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0763},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.09},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0632},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0545},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0473},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0441},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0617},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.055},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0459},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0539},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0287},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.028},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.017},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0219},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0343},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0386},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0318},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0302},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0403},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0521},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0548},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0319},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0138},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0184},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9892},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9866},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9859},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9903},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9828},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9629},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9618},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9591},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9581},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9402},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9336},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.928},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.921},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.936},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9291},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9173},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9263},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9127},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9028},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9029},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9167},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9096},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8992},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8911},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8898},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9017},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9107},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9263},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9303},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.949},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9303},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9354},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9314},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9146},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9205},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9249},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9187},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9054},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9054},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8837},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8876},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8791},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.889},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8897},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8934},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8848},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8707},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8725},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8692},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8718},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8687},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8583},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8628},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8638},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8597},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8671},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8582},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8534},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8499},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8519},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8512},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.85},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8535},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8491},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8386},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8426},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8435},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8526},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8599},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8529},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8505},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8371},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.838},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8339},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9035},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9096},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9205},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8922},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9013},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9035},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8827},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8848},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8827},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8871},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9044},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.915},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9161},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.902},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8994},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8777},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8817},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8872},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8878},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8885},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8973},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8821},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.888},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.884},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8827},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9022},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9033},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.892},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8992},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9133},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8953},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8806},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8738},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8887},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8793},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8528},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8579},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8568},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.868},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8551},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8419},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8291},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8209},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8239},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8187},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8189},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.827},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8279},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8148},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8124},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8153},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8242},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8019},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7984},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8098},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.812},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8198},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8311},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8246},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8323},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8513},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.868},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8663},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8661},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8703},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8755},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8688},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8769},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8782},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8802},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.878},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8827},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8927},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9138},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.911},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9112},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9132},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9107},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8868},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8904},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9038},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9049},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8968},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8837},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8931},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8765},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8769},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8763},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9125},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9157},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8953},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8852},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8974},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9145},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9329},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9424},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9357},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9214},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9262},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9029},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.905},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8825},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8712},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8742},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8797},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8929},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9116},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9035},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8902},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8962},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8927},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8856},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8824},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8463},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8536},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8677},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.891},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8841},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9348},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9461},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":1.0121},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.9307},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8405},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7862},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7564},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7484},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7259},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7292},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7407},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7331},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7338},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7395},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7469},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7384},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7433},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7415},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7562},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7496},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7489},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7429},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7582},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7509},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7396},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7427},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7427},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7438},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.75},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7543},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7605},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.773},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7798},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7786},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7726},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7862},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7923},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7831},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7957},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7954},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8021},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7894},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7932},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7867},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7953},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7589},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7598},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7701},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7728},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7706},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7808},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8091},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8046},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.8033},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7989},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7829},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.78},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7882},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7859},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7685},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7658},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7633},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7816},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7607},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7731},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019324,"lxr_nv_fc":0.7769}],"indexCandlestickList":[{"date":"2026-06-29T16:00:00.000Z","stockId":1000000930743,"cp":3014.05},{"stockId":1000000930743,"date":"2026-06-28T16:00:00.000Z","cp":3048.59},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000930743,"cp":2844.43},{"stockId":1000000930743,"date":"2026-06-24T16:00:00.000Z","cp":2924.62},{"stockId":1000000930743,"date":"2026-06-23T16:00:00.000Z","cp":2901.69},{"stockId":1000000930743,"date":"2026-06-22T16:00:00.000Z","cp":2853.55},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000930743,"cp":2836.1},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000930743,"cp":2803.83},{"stockId":1000000930743,"date":"2026-06-16T16:00:00.000Z","cp":2757.28},{"stockId":1000000930743,"date":"2026-06-15T16:00:00.000Z","cp":2770.61},{"stockId":1000000930743,"date":"2026-06-14T16:00:00.000Z","cp":2804.25},{"stockId":1000000930743,"date":"2026-06-11T16:00:00.000Z","cp":2829.3},{"stockId":1000000930743,"date":"2026-06-10T16:00:00.000Z","cp":2743.33},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000930743,"cp":2762.47},{"stockId":1000000930743,"date":"2026-06-08T16:00:00.000Z","cp":2734.83},{"stockId":1000000930743,"date":"2026-06-07T16:00:00.000Z","cp":2736.32},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000930743,"cp":2811.78},{"stockId":1000000930743,"date":"2026-06-03T16:00:00.000Z","cp":2809.59},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000930743,"cp":2852.33},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930743,"cp":2891.89},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000930743,"cp":2939.87},{"stockId":1000000930743,"date":"2026-05-28T16:00:00.000Z","cp":2972.41},{"stockId":1000000930743,"date":"2026-05-27T16:00:00.000Z","cp":2929.53},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930743,"cp":2989.3},{"stockId":1000000930743,"date":"2026-05-25T16:00:00.000Z","cp":3002.92},{"stockId":1000000930743,"date":"2026-05-24T16:00:00.000Z","cp":3018.81},{"stockId":1000000930743,"date":"2026-05-21T16:00:00.000Z","cp":3038.48},{"stockId":1000000930743,"date":"2026-05-20T16:00:00.000Z","cp":3090.45},{"stockId":1000000930743,"date":"2026-05-19T16:00:00.000Z","cp":3069.08},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000930743,"cp":3082.8},{"stockId":1000000930743,"date":"2026-05-17T16:00:00.000Z","cp":3076.72},{"stockId":1000000930743,"date":"2026-05-14T16:00:00.000Z","cp":3132.33},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930743,"cp":3158.18},{"stockId":1000000930743,"date":"2026-05-12T16:00:00.000Z","cp":3257.64},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930743,"cp":3301.35},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930743,"cp":3321.68},{"stockId":1000000930743,"date":"2026-05-07T16:00:00.000Z","cp":3229.09},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930743,"cp":3259.33},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930743,"cp":3241.61},{"stockId":1000000930743,"date":"2026-04-29T16:00:00.000Z","cp":3234.96},{"stockId":1000000930743,"date":"2026-04-28T16:00:00.000Z","cp":3262.1},{"stockId":1000000930743,"date":"2026-04-27T16:00:00.000Z","cp":3257.3},{"stockId":1000000930743,"date":"2026-04-26T16:00:00.000Z","cp":3204.34},{"stockId":1000000930743,"date":"2026-04-23T16:00:00.000Z","cp":3200.71},{"stockId":1000000930743,"date":"2026-04-22T16:00:00.000Z","cp":3218.5},{"stockId":1000000930743,"date":"2026-04-21T16:00:00.000Z","cp":3259.38},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930743,"cp":3235.81},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930743,"cp":3272.77},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930743,"cp":3280.96},{"stockId":1000000930743,"date":"2026-04-15T16:00:00.000Z","cp":3353.35},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930743,"cp":3344.72},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930743,"cp":3307.85},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930743,"cp":3276.73},{"stockId":1000000930743,"date":"2026-04-09T16:00:00.000Z","cp":3290.51},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930743,"cp":3263.89},{"stockId":1000000930743,"date":"2026-04-07T16:00:00.000Z","cp":3308.29},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930743,"cp":3244},{"stockId":1000000930743,"date":"2026-04-02T16:00:00.000Z","cp":3246.27},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930743,"cp":3326.07},{"stockId":1000000930743,"date":"2026-03-31T16:00:00.000Z","cp":3333.98},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930743,"cp":3188.3},{"stockId":1000000930743,"date":"2026-03-29T16:00:00.000Z","cp":3192.64},{"stockId":1000000930743,"date":"2026-03-26T16:00:00.000Z","cp":3168.15},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930743,"cp":3051.19},{"stockId":1000000930743,"date":"2026-03-24T16:00:00.000Z","cp":3082.42},{"stockId":1000000930743,"date":"2026-03-23T16:00:00.000Z","cp":3060.43},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930743,"cp":2971.1},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930743,"cp":3108.85},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930743,"cp":3162.14},{"stockId":1000000930743,"date":"2026-03-17T16:00:00.000Z","cp":3218.68},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930743,"cp":3200.49},{"stockId":1000000930743,"date":"2026-03-15T16:00:00.000Z","cp":3189.93},{"stockId":1000000930743,"date":"2026-03-12T16:00:00.000Z","cp":3171.15},{"stockId":1000000930743,"date":"2026-03-11T16:00:00.000Z","cp":3193.05},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930743,"cp":3217.52},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930743,"cp":3244.64},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930743,"cp":3174.29},{"stockId":1000000930743,"date":"2026-03-05T16:00:00.000Z","cp":3207.45},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930743,"cp":3123.22},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930743,"cp":3102.1},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930743,"cp":3147.48},{"stockId":1000000930743,"date":"2026-03-01T16:00:00.000Z","cp":3239.6},{"stockId":1000000930743,"date":"2026-02-26T16:00:00.000Z","cp":3318.67},{"stockId":1000000930743,"date":"2026-02-25T16:00:00.000Z","cp":3327.64},{"stockId":1000000930743,"date":"2026-02-24T16:00:00.000Z","cp":3367.22},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930743,"cp":3333.85},{"stockId":1000000930743,"date":"2026-02-12T16:00:00.000Z","cp":3343.98},{"stockId":1000000930743,"date":"2026-02-11T16:00:00.000Z","cp":3394.46},{"stockId":1000000930743,"date":"2026-02-10T16:00:00.000Z","cp":3407.07},{"stockId":1000000930743,"date":"2026-02-09T16:00:00.000Z","cp":3416.92},{"stockId":1000000930743,"date":"2026-02-08T16:00:00.000Z","cp":3384.15},{"stockId":1000000930743,"date":"2026-02-05T16:00:00.000Z","cp":3363.9},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930743,"cp":3372.76},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930743,"cp":3379.8},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930743,"cp":3340.84},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930743,"cp":3293.07},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930743,"cp":3384.55},{"stockId":1000000930743,"date":"2026-01-28T16:00:00.000Z","cp":3430.38},{"stockId":1000000930743,"date":"2026-01-27T16:00:00.000Z","cp":3411.66},{"stockId":1000000930743,"date":"2026-01-26T16:00:00.000Z","cp":3467},{"stockId":1000000930743,"date":"2026-01-25T16:00:00.000Z","cp":3511.6},{"stockId":1000000930743,"date":"2026-01-22T16:00:00.000Z","cp":3481.17},{"stockId":1000000930743,"date":"2026-01-21T16:00:00.000Z","cp":3440.28},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930743,"cp":3466.99},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930743,"cp":3470.76},{"stockId":1000000930743,"date":"2026-01-18T16:00:00.000Z","cp":3516.09},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930743,"cp":3557.11},{"stockId":1000000930743,"date":"2026-01-14T16:00:00.000Z","cp":3603.9},{"stockId":1000000930743,"date":"2026-01-13T16:00:00.000Z","cp":3637.71},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930743,"cp":3672.61},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930743,"cp":3602.9},{"stockId":1000000930743,"date":"2026-01-08T16:00:00.000Z","cp":3576.41},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930743,"cp":3511.36},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930743,"cp":3501.77},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930743,"cp":3465.44},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930743,"cp":3437.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930743,"cp":3292.86},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930743,"cp":3315.47},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930743,"cp":3337.03},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930743,"cp":3367.7},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930743,"cp":3370.84},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930743,"cp":3355.46},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930743,"cp":3339.82},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930743,"cp":3355.78},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930743,"cp":3368.5},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930743,"cp":3321.7},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930743,"cp":3327.41},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930743,"cp":3286.78},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930743,"cp":3336.88},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930743,"cp":3407.59},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930743,"cp":3388.71},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930743,"cp":3405.14},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930743,"cp":3396.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930743,"cp":3411.38},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930743,"cp":3410.06},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930743,"cp":3387.31},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930743,"cp":3373.0325},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930743,"cp":3394.7763},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930743,"cp":3456.67},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930743,"cp":3451.35},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930743,"cp":3440.27},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930743,"cp":3461.33},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930743,"cp":3439.48},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930743,"cp":3419.95},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930743,"cp":3373.53},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930743,"cp":3456.89},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930743,"cp":3476.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930743,"cp":3513.39},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930743,"cp":3539.46},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930743,"cp":3609.67},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930743,"cp":3625.87},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930743,"cp":3564.04},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930743,"cp":3541.29},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930743,"cp":3563.77},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930743,"cp":3528.57},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930743,"cp":3551.26},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930743,"cp":3543.77},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930743,"cp":3561.06},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930743,"cp":3624.93},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930743,"cp":3652.4},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930743,"cp":3568.78},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930743,"cp":3658.89},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930743,"cp":3626.23},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930743,"cp":3666.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930743,"cp":3631.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930743,"cp":3610.57},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930743,"cp":3630.7},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930743,"cp":3661.5},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930743,"cp":3612.84},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930743,"cp":3595.87},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930743,"cp":3680.9},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930743,"cp":3667.38},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930743,"cp":3593.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930743,"cp":3681.32},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930743,"cp":3761.31},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930743,"cp":3862.32},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930743,"cp":3869.68},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930743,"cp":3784.62},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930743,"cp":3758.72},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930743,"cp":3846.62},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930743,"cp":3800.05},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930743,"cp":3750.39},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930743,"cp":3839.34},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930743,"cp":3824.13},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930743,"cp":3881.9},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930743,"cp":3887.37},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930743,"cp":3886.94},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930743,"cp":3899.86},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930743,"cp":3897.74},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930743,"cp":3883.47},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930743,"cp":3892.65},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930743,"cp":3912.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930743,"cp":3985.46},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930743,"cp":3925.16},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930743,"cp":3773.93},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930743,"cp":3935.27},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930743,"cp":3943.06},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930743,"cp":3939.87},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930743,"cp":3789.04},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930743,"cp":3706.33},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930743,"cp":3710.42},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930743,"cp":3789.48},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930743,"cp":3840.92},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930743,"cp":3741.11},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930743,"cp":3709.24},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930743,"cp":3681.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930743,"cp":3669.3},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930743,"cp":3734.95},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930743,"cp":3710.4},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930743,"cp":3676.48},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930743,"cp":3706.47},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930743,"cp":3612.82},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930743,"cp":3610.64},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930743,"cp":3570.09},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930743,"cp":3588.81},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930743,"cp":3634.48},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930743,"cp":3651.03},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930743,"cp":3626.98},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930743,"cp":3622.66},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930743,"cp":3660.07},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930743,"cp":3705.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930743,"cp":3717.03},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930743,"cp":3621.28},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930743,"cp":3552.67},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930743,"cp":3569.88},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930743,"cp":3461.86},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930743,"cp":3452.76},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930743,"cp":3449.78},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930743,"cp":3465.84},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930743,"cp":3438.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930743,"cp":3365.49},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930743,"cp":3361.09},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930743,"cp":3351.28},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930743,"cp":3347.93},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930743,"cp":3281.18},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930743,"cp":3257},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930743,"cp":3235.87},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930743,"cp":3211.06},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930743,"cp":3266.96},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930743,"cp":3244.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930743,"cp":3201.05},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930743,"cp":3234.03},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930743,"cp":3184.02},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930743,"cp":3147.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930743,"cp":3148.42},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930743,"cp":3199.93},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930743,"cp":3174.59},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930743,"cp":3135.88},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930743,"cp":3105.84},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930743,"cp":3101.64},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930743,"cp":3146.22},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930743,"cp":3179.73},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930743,"cp":3239.44},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930743,"cp":3254.21},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930743,"cp":3322.5},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930743,"cp":3256.24},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930743,"cp":3277.98},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930743,"cp":3263.42},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930743,"cp":3200.94},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930743,"cp":3224.45},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930743,"cp":3239.87},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930743,"cp":3217.16},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930743,"cp":3168.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930743,"cp":3168.2},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930743,"cp":3086.57},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930743,"cp":3101.03},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930743,"cp":3069.31},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930743,"cp":3108.35},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930743,"cp":3113.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930743,"cp":3126.55},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930743,"cp":3102.14},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930743,"cp":3050.36},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930743,"cp":3057.36},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930743,"cp":3045.15},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930743,"cp":3054.78},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930743,"cp":3042.81},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930743,"cp":3003.63},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930743,"cp":3020.87},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930743,"cp":3024.87},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930743,"cp":3009.83},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930743,"cp":3036.77},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930743,"cp":3004.21},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930743,"cp":2986.36},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930743,"cp":2973.16},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930743,"cp":2980.52},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930743,"cp":2978.19},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930743,"cp":2973.98},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930743,"cp":2986.92},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930743,"cp":2971.26},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930743,"cp":2932.37},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930743,"cp":2947.25},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930743,"cp":2950.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930743,"cp":2983.9},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930743,"cp":3010.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930743,"cp":2984.78},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930743,"cp":2976.24},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930743,"cp":2926.5},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930743,"cp":2929.79},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930743,"cp":2914.65},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930743,"cp":3178.12},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930743,"cp":3201.36},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930743,"cp":3243.56},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930743,"cp":3137.43},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930743,"cp":3171.83},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930743,"cp":3179.66},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930743,"cp":3102.83},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930743,"cp":3110.28},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930743,"cp":3102.56},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930743,"cp":3119.59},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930743,"cp":3183.92},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930743,"cp":3223.91},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930743,"cp":3228.14},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930743,"cp":3175.22},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930743,"cp":3165.65},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930743,"cp":3085.11},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930743,"cp":3100.15},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930743,"cp":3120.65},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930743,"cp":3123},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930743,"cp":3125.67},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930743,"cp":3158.28},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930743,"cp":3100.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930743,"cp":3123.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930743,"cp":3108.17},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930743,"cp":3103.22},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930743,"cp":3176.23},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930743,"cp":3180.77},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930743,"cp":3138.25},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930743,"cp":3166.4},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930743,"cp":3220.8},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930743,"cp":3152.94},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930743,"cp":3098.45},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930743,"cp":3072.98},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930743,"cp":3129.27},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930743,"cp":3093.46},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930743,"cp":2993.46},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930743,"cp":3012.57},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930743,"cp":3008.1},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930743,"cp":3050.14},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930743,"cp":3002.04},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930743,"cp":2952.2},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930743,"cp":2904.65},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930743,"cp":2873.96},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930743,"cp":2885.27},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930743,"cp":2866.27},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930743,"cp":2867.46},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930743,"cp":2898.58},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930743,"cp":2901.62},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930743,"cp":2853.2},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930743,"cp":2844.79},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930743,"cp":2855.32},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930743,"cp":2889.69},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930743,"cp":2805.28},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930743,"cp":2791.64},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930743,"cp":2835.55},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930743,"cp":2843.24},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930743,"cp":2872.07},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930743,"cp":2913.9},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930743,"cp":2890.32},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930743,"cp":2919},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930743,"cp":2990.84},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930743,"cp":3052.92},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930743,"cp":3046.81},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930743,"cp":3046.24},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930743,"cp":3061.55},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930743,"cp":3082.16},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930743,"cp":3057.15},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930743,"cp":3087.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930743,"cp":3092.7},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930743,"cp":3100.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930743,"cp":3091.69},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930743,"cp":3109.93},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930743,"cp":3146.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930743,"cp":3224.49},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930743,"cp":3215.15},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930743,"cp":3216.2},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930743,"cp":3223.4},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930743,"cp":3213.64},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930743,"cp":3124.34},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930743,"cp":3138.96},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930743,"cp":3189.65},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930743,"cp":3193.74},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930743,"cp":3164.1},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930743,"cp":3117.2},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930743,"cp":3151.72},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930743,"cp":3089.85},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930743,"cp":3091.4},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930743,"cp":3089.72},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930743,"cp":3226.45},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930743,"cp":3238.36},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930743,"cp":3162.09},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930743,"cp":3124.3},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930743,"cp":3170.27},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930743,"cp":3242.83},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930743,"cp":3344.66},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930743,"cp":3381.25},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930743,"cp":3355.29},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930743,"cp":3301.11},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930743,"cp":3319.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930743,"cp":3232.77},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930743,"cp":3241.17},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930743,"cp":3155.49},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930743,"cp":3111.73},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930743,"cp":3123.36},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930743,"cp":3144.71},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930743,"cp":3194.98},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930743,"cp":3266.77},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930743,"cp":3236.09},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930743,"cp":3186.19},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930743,"cp":3210.03},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930743,"cp":3196.62},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930743,"cp":3169.98},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930743,"cp":3157.2},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930743,"cp":3020.49},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930743,"cp":3048.8},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930743,"cp":3103.48},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930743,"cp":3192.03},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930743,"cp":3166.68},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930743,"cp":3356.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930743,"cp":3400.43},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930743,"cp":3675.76},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930743,"cp":3345.23},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930743,"cp":2998.58},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930743,"cp":2792.29},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930743,"cp":2680.15},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930743,"cp":2649.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930743,"cp":2564.74},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930743,"cp":2577.09},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930743,"cp":2621.53},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930743,"cp":2592.68},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930743,"cp":2595.26},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930743,"cp":2616.61},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930743,"cp":2644.83},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930743,"cp":2612.7},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930743,"cp":2631.2},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930743,"cp":2628.41},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930743,"cp":2684.23},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930743,"cp":2659.59},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930743,"cp":2656.3},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930743,"cp":2633.61},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930743,"cp":2691.84},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930743,"cp":2664.13},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930743,"cp":2621.87},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930743,"cp":2633.54},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930743,"cp":2633.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930743,"cp":2638.21},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930743,"cp":2661.38},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930743,"cp":2677.75},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930743,"cp":2701.32},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930743,"cp":2749.1},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930743,"cp":2775.76},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930743,"cp":2770.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930743,"cp":2747.75},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930743,"cp":2799.55},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930743,"cp":2823.13},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930743,"cp":2787.61},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930743,"cp":2836.46},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930743,"cp":2838.24},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930743,"cp":2864.06},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930743,"cp":2816.93},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930743,"cp":2831.49},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930743,"cp":2809.65},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930743,"cp":2843.02},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930743,"cp":2701.15},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930743,"cp":2703.63},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930743,"cp":2743.76},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930743,"cp":2754.52},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930743,"cp":2745.88},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930743,"cp":2784.65},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930743,"cp":2886.6},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930743,"cp":2869.32},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930743,"cp":2864.31},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930743,"cp":2847.4},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930743,"cp":2786.4},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930743,"cp":2775.95},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930743,"cp":2807.42},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930743,"cp":2801.04},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930743,"cp":2734.61},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930743,"cp":2723.79},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930743,"cp":2714.23},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930743,"cp":2788.41},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930743,"cp":2708.63},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930743,"cp":2756.47},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930743,"cp":2771.56}],"bondIndexCandlestickList":[],"index":{"_id":1000000930743,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930743","tickerId":930743,"source":"csi","fsTableType":"non_financial","name":"中证生科","csiCode":"930743","currency":"CNY","series":"thematic","launchDate":"2015-08-25T16:00:00.000Z","lastUpdated":"2025-05-29T09:40:34.947Z","followedNum":1223,"description":"中证生物科技主题指数选取涉及基因诊断、生物制药、血液制品及其他人体生物科技的上市公司证券作为指数样本，以反映生物科技类上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175428-930743_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930743factsheet.pdf","basicDate":"2011-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证生物科技主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720743,"memoNum":25,"constituentsMarkets":["a"],"pinyin":"zzsk","oldStockCodes":null,"hotSpots":[null]}}