window.pageData = {"fund":{"_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","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","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":3000000019325,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":713,"f_h_s_a":10043,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.06689999999999996,"f_ins_h_s_r_c_1y":-0.0669},"fpr":{"stockId":3000000019325,"type":"fpr","f_p_r_fys_ssc":1364,"f_p_r_fys_ssrp":0.9611151870873074,"f_p_r_m1_ssc":1483,"f_p_r_m1_ssrp":0.9622132253711201,"f_p_r_m3_ssc":1430,"f_p_r_m3_ssrp":0.9440167949615116,"f_p_r_m6_ssc":1316,"f_p_r_m6_ssrp":0.9711026615969581,"f_p_r_y1_ssc":1132,"f_p_r_y1_ssrp":0.9858532272325375,"f_cagr_p_r_fs_ssc":1503,"f_cagr_p_r_fs_ssrp":0.9707057256990679,"f_p_r_y2_ssc":955,"f_p_r_y2_ssrp":0.9821802935010482},"fp":{"stockId":3000000019325,"type":"fp","f_p_r_d1":-0.0009042613315248804,"f_cagr_p_r_fs":-0.0543328681076134,"f_p_r_m1":-0.0774262734584451,"f_p_r_m3":-0.09164818920916451,"f_p_r_fys":-0.08895478131949563,"f_p_r_m6":-0.12588904694167802,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.3333333333333333,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.5555555555555556,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.7777777777777778,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0.1111111111111111,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":0.1111111111111111,"f_p_r_y1":-0.04506604506604439,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":0.1111111111111111,"last_data_date":"2026-05-28T16:00:00.000Z","f_p_r_y2":0.027960329788506044},"ff":{"stockId":3000000019325,"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":3000000019325,"type":"f_nlacan","f_nv_d":"2026-05-28T16:00:00.000Z","f_nv":0.8603,"f_nv_cr":0.016542597187758412},"f_as":{"stockId":3000000019325,"type":"f_as","f_tas":24343487.9872,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019324,"__csrcFundId":13054,"stockCode":"019324","shortName":"易方达中证生物科技主题ETF联接发起式(019324)","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,"lastUpdated":"2026-05-29T17:15:52.069Z","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,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930743}]},"netValueList":[{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8603},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8463},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8617},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8647},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.869},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8742},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8878},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8824},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.886},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8844},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8989},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9057},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9324},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9439},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9493},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9243},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9322},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9273},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9254},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9325},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9313},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9174},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9163},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9205},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9314},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9251},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.934},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9362},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9557},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.953},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9432},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9347},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9385},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9312},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9433},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9257},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9264},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9478},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.95},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9112},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9122},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9057},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8743},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8829},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8767},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8522},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8903},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9046},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9199},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9148},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9121},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9068},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9127},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9191},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9265},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9082},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9168},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8943},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8885},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9007},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9257},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9471},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9495},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9602},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9511},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9539},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9674},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9709},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9736},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.964},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9586},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9609},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9627},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9522},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9393},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.964},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9762},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.971},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9858},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9975},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9893},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9783},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9854},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9863},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9984},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0097},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0223},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0311},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0405},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.024},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.017},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0021},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9998},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9905},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.983},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9443},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9503},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9557},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9641},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.965},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9608},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9564},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9608},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9642},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9515},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.953},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9414},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9548},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9739},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9686},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9728},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9703},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9745},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9741},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9672},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9634},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.969},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9856},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9842},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9813},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.987},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.981},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9758},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9632},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9855},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9909},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0007},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0073},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0261},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0304},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.014},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0075},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0137},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0041},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0102},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0082},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0127},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0298},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0371},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0146},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0385},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0298},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0395},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0296},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0239},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0293},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0374},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0244},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0199},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0427},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0391},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0193},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0427},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0641},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0911},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0931},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0704},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0634},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0862},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0732},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0601},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.084},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0796},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0951},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0966},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0964},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0998},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0993},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0955},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.098},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.1031},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.1225},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.1064},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0654},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.1085},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.1105},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.1098},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.07},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0479},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.049},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0701},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0838},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0572},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0485},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0413},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0382},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0557},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.049},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.04},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.048},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0229},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0222},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0114},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0162},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0285},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0329},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0262},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0245},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0347},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0463},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.049},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0263},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0082},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.0129},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9839},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9813},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9806},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.985},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9775},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9578},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9567},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.954},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.953},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9352},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9287},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9231},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9161},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9311},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9242},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9125},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9214},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9079},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8981},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8982},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.912},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9049},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8945},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8865},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8853},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8971},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.906},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9215},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9255},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9442},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9256},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9307},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9267},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.91},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9159},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9203},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9141},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9009},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9009},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8793},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8832},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8747},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8846},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8854},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.889},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8805},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8665},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8683},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.865},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8676},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8645},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8541},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8587},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8596},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8556},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8629},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8542},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8494},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8459},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.848},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8472},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8461},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8495},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8451},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8347},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8387},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8397},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8487},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.856},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.849},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8466},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8333},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8342},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8301},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8995},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9055},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9164},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8882},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8973},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8995},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8788},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8808},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8788},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8832},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9005},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.911},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9121},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.898},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8955},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8739},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8779},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8834},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8839},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8847},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8935},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8783},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8843},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8803},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.879},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8984},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8995},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8883},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8955},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9095},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8916},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.877},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8702},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.885},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8757},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8493},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8544},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8533},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8645},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8517},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8385},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8257},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8177},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8206},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8155},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8157},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8238},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8247},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8116},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8092},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8121},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.821},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7988},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7954},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8067},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8089},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8167},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8279},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8215},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8292},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8481},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8648},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8631},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8629},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8671},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8722},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8657},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8737},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.875},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.877},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8748},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8795},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8895},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9105},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9078},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.908},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.91},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9075},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8836},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8873},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9006},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9017},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8937},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8807},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.89},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8735},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8739},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8733},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9094},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9126},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8922},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8822},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8944},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9115},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9298},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9392},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9326},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9183},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9232},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8999},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.902},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8797},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8683},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8714},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8769},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.89},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9086},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9006},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8874},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8934},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8899},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8828},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8796},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8437},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.851},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.865},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8883},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8814},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9319},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9432},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":1.009},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.9279},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.838},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7839},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7542},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7462},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7238},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7271},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7386},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.731},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7318},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7374},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7448},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7363},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7412},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7394},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7541},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7476},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7468},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7409},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7562},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7489},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7376},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7407},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7407},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7418},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.748},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7523},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7585},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7709},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7778},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7765},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7706},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7841},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7903},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7811},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7937},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7934},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8001},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7874},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7912},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7847},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7934},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7571},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7579},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7682},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7709},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7688},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.779},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8071},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8027},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8014},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.797},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.781},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7782},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7864},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7841},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7667},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.764},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7616},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7798},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.759},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7713},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7752},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7817},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7819},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7819},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7876},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8015},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7869},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.7927},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8038},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8038},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8125},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8212},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8307},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8273},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8381},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8405},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8385},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.829},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8351},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8443},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8425},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019325,"lxr_nv_fc":0.8293}],"indexCandlestickList":[{"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},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930743,"cp":2796.15},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930743,"cp":2796.75},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930743,"cp":2820.57},{"stockId":1000000930743,"date":"2024-06-25T16:00:00.000Z","cp":2874.96},{"stockId":1000000930743,"date":"2024-06-24T16:00:00.000Z","cp":2826.19},{"stockId":1000000930743,"date":"2024-06-23T16:00:00.000Z","cp":2848.25},{"stockId":1000000930743,"date":"2024-06-20T16:00:00.000Z","cp":2891.18},{"stockId":1000000930743,"date":"2024-06-19T16:00:00.000Z","cp":2891.21},{"stockId":1000000930743,"date":"2024-06-18T16:00:00.000Z","cp":2926.39},{"stockId":1000000930743,"date":"2024-06-17T16:00:00.000Z","cp":2959.73},{"stockId":1000000930743,"date":"2024-06-16T16:00:00.000Z","cp":2997.11},{"stockId":1000000930743,"date":"2024-06-13T16:00:00.000Z","cp":2983.95},{"stockId":1000000930743,"date":"2024-06-12T16:00:00.000Z","cp":3021.2},{"stockId":1000000930743,"date":"2024-06-11T16:00:00.000Z","cp":3030.28},{"stockId":1000000930743,"date":"2024-06-10T16:00:00.000Z","cp":3023.49},{"stockId":1000000930743,"date":"2024-06-06T16:00:00.000Z","cp":2986.59},{"stockId":1000000930743,"date":"2024-06-05T16:00:00.000Z","cp":3010.07},{"stockId":1000000930743,"date":"2024-06-04T16:00:00.000Z","cp":3046.26},{"stockId":1000000930743,"date":"2024-06-03T16:00:00.000Z","cp":3041.13},{"stockId":1000000930743,"date":"2024-06-02T16:00:00.000Z","cp":2989.95}],"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":1220,"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":24,"constituentsMarkets":["a"],"pinyin":"zzsk","oldStockCodes":null,"hotSpots":[null]}}