window.pageData = {"fund":{"_id":3000000019667,"name":"易方达中证创新药产业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019667","tickerId":19667,"shortName":"易方达中证创新药产业ETF联接发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-16T16:00:00.000Z","setUpAssetScale":2742462.56,"setUpDate":"2023-11-13T16:00:00.000Z","setUpShares":2742462.56,"pinyin":"yfdzzcxycyjyxkfszszqtzjjfqsljjj","followedNum":2,"indexId":1000000931152,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931152","tickerId":931152,"name":"CS创新药","rebalancingFrequency":"semi-annually"},"managers":[{"name":"肖宛远","stockType":"fund_manager","stockCode":"j101020725","exchange":"fm","tickerId":242325263160}],"targetFunds":[{"shortName":"易方达中证创新药产业ETF(516080)","stockType":"fund","stockCode":"516080","exchange":"sh","tickerId":516080}],"hotMetrics":{"fss":{"stockId":3000000019667,"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":5872,"f_h_s_a":14483,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.0013999999999999568,"f_ins_h_s_r_c_1y":-0.0014000000000000002},"fpr":{"stockId":3000000019667,"type":"fpr","f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.9509516837481699,"f_p_r_m1_ssc":1476,"f_p_r_m1_ssrp":0.9423728813559322,"f_p_r_m3_ssc":1417,"f_p_r_m3_ssrp":0.9110169491525424,"f_p_r_m6_ssc":1306,"f_p_r_m6_ssrp":0.960919540229885,"f_p_r_y1_ssc":1133,"f_p_r_y1_ssrp":0.8144876325088339,"f_cagr_p_r_fs_ssc":1476,"f_cagr_p_r_fs_ssrp":0.9633898305084746,"f_p_r_y2_ssc":952,"f_p_r_y2_ssrp":0.6067297581493165},"fp":{"stockId":3000000019667,"type":"fp","f_p_r_d1":0.0011933174224343368,"f_cagr_p_r_fs":-0.023837381466041863,"f_p_r_m1":-0.04396385419839566,"f_p_r_fys":-0.04065206316861858,"f_p_r_m3":-0.04055431016914535,"f_cagr_p_r_fs_sic":17,"f_cagr_p_r_fs_sirp":0.3125,"f_p_r_fys_sic":17,"f_p_r_fys_sirp":0.125,"f_p_r_m1_sic":17,"f_p_r_m1_sirp":0.3125,"f_p_r_m3_sic":17,"f_p_r_m3_sirp":0.0625,"f_p_r_m6":-0.06252489048187804,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.875,"f_p_r_y1":0.05030674846625871,"f_p_r_y1_sic":15,"f_p_r_y1_sirp":0.35714285714285715,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_y2":0.17056190949776306},"ff":{"stockId":3000000019667,"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":264,"f_m_a_c_f":1056,"f_m_f":792,"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":3000000019667,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":0.9416,"f_nv_cr":0.007921216013701438},"f_as":{"stockId":3000000019667,"type":"f_as","f_tas":336270533.0495,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019666,"__csrcFundId":13185,"stockCode":"019666","masterFundShortName":"易方达中证创新药产业ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":19666,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:21.885Z","status":"normal","exchange":"jj","shortName":"易方达中证创新药产业ETF联接发起式(019666)","name":"易方达中证创新药产业交易型开放式指数证券投资基金发起式联接基金","setUpAssetScale":11574698.78,"setUpDate":"2023-11-13T16:00:00.000Z","setUpShares":11574698.78,"inceptionDate":"2023-11-16T16:00:00.000Z","pinyin":"yfdzzcxycyjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":4,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931152}]},"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9416},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9342},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9348},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9315},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9494},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.957},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9845},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9956},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0004},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9791},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9954},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9897},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9889},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9908},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9922},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9791},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9794},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9815},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9918},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9849},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9956},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.001},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0223},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0266},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.005},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9985},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0038},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9992},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0098},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9957},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9987},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0205},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0166},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9695},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9686},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.961},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.917},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9262},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9194},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8936},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.934},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9453},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9607},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.954},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.949},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9402},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9462},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9533},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.962},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9351},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9473},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9211},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9134},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.922},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.947},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.97},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.971},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9845},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9772},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9814},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9957},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9988},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9997},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.986},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9828},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.983},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.982},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9717},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9599},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9862},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9966},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9933},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0048},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0173},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0138},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0043},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0149},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0166},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0272},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0374},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0449},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0525},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0647},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0504},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0517},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.037},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0357},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0213},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0167},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9815},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9855},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9914},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0054},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0059},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0032},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0034},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0051},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0075},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9908},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9957},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9816},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9994},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0195},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.018},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0208},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0187},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0217},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0203},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0171},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0104},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0158},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0318},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0281},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0278},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.035},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0239},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0193},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0044},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0275},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0295},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0394},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.045},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0662},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0703},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0488},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0419},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0474},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0382},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0465},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0419},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0466},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0676},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0727},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0431},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0693},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.06},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0711},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0569},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0517},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0599},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0676},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0554},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0504},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0711},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0672},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0412},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0696},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0927},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1189},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1251},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1023},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1004},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1264},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1169},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0983},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1207},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1218},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1385},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1372},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.136},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1413},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1394},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1335},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1389},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.145},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.167},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1587},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1142},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1591},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.151},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1501},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.103},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0764},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0779},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1048},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.1192},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0914},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0818},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0788},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0754},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0892},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0847},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0767},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0822},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0547},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0584},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0481},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0498},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0698},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.072},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0622},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0631},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0725},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.084},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0874},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0583},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0339},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0394},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0169},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0195},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0163},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0239},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":1.0137},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9914},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.983},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9742},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9681},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9518},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9465},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9403},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9375},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9559},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9501},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9317},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9444},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9257},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9151},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.914},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.929},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9249},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9152},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9076},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9076},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.921},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9255},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9505},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.955},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9748},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9506},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9575},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9495},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9275},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9334},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9456},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9326},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9236},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9173},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8895},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8937},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8824},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8971},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8953},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8965},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8851},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8653},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8672},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8595},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8575},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.854},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.845},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8571},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8547},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8549},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8645},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8586},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.852},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8476},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8471},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8535},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8471},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8539},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8445},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8309},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8322},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8361},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8419},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8454},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8355},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.83},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8119},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8162},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8168},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8866},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8898},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8969},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8618},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8699},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8688},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.84},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8416},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8405},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.844},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8595},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8654},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8631},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8478},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8471},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8288},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8337},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8406},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.839},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.838},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.846},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.833},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8364},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8372},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8343},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8536},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8516},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8361},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.844},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8557},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8319},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8173},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8152},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8221},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8182},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8044},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8084},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8073},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8166},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8101},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8037},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7944},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.792},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.792},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7879},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7917},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7939},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7979},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7827},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7794},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7807},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7887},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.767},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7631},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7699},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7716},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7788},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7892},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7842},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7913},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8098},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8249},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8236},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8229},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8268},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8321},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8249},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8357},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8359},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.838},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.837},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8423},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8515},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8679},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8655},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8645},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8696},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8653},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8445},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8463},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8594},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.86},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8519},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8359},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8421},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8232},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8216},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8214},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8556},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8572},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8306},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8225},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8361},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8514},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8753},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8841},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8771},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8653},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8727},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8524},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.852},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8349},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8242},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8245},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8291},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.842},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.859},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8486},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8361},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8431},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8427},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8392},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8338},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8025},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8061},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8158},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8354},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8257},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8715},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8787},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.9388},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.8735},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7995},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7549},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7273},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7195},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7016},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7044},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7164},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7113},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.71},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7146},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7202},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7094},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7163},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.716},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7288},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7226},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7215},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7145},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.727},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7255},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7165},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7153},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7138},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7112},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.715},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7195},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7264},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7373},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7433},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7393},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7341},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7457},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.751},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7434},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7546},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7538},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7598},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7469},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7502},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7448},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.75},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7146},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.714},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7214},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.722},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7195},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7269},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7522},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7462},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7435},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7388},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7261},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.724},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7324},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7254},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7072},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7064},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7053},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7241},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.6994},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7138},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7163},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7232},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7218},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7218},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7289},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7439},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7294},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7354},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7461},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7436},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7548},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7649},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7728},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.77},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7793},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7819},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7765},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7679},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7732},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7834},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7845},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7689},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7768},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7768},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7767},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7789},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7831},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.78},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019667,"lxr_nv_fc":0.7881}],"indexCandlestickList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931152,"cp":1774.19},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931152,"cp":1800.56},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000931152,"cp":1785.25},{"stockId":1000000931152,"date":"2026-05-18T16:00:00.000Z","cp":1786.76},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931152,"cp":1779.7},{"stockId":1000000931152,"date":"2026-05-14T16:00:00.000Z","cp":1816.41},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931152,"cp":1832.12},{"stockId":1000000931152,"date":"2026-05-12T16:00:00.000Z","cp":1888.2},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931152,"cp":1912.01},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931152,"cp":1921.96},{"stockId":1000000931152,"date":"2026-05-07T16:00:00.000Z","cp":1879.93},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931152,"cp":1913.72},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931152,"cp":1902.12},{"stockId":1000000931152,"date":"2026-04-29T16:00:00.000Z","cp":1900.87},{"stockId":1000000931152,"date":"2026-04-28T16:00:00.000Z","cp":1904.98},{"stockId":1000000931152,"date":"2026-04-27T16:00:00.000Z","cp":1907.79},{"stockId":1000000931152,"date":"2026-04-26T16:00:00.000Z","cp":1881.43},{"stockId":1000000931152,"date":"2026-04-23T16:00:00.000Z","cp":1881.97},{"stockId":1000000931152,"date":"2026-04-22T16:00:00.000Z","cp":1887.96},{"stockId":1000000931152,"date":"2026-04-21T16:00:00.000Z","cp":1908.81},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931152,"cp":1894.64},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931152,"cp":1917.77},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931152,"cp":1929.07},{"stockId":1000000931152,"date":"2026-04-15T16:00:00.000Z","cp":1973.79},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931152,"cp":1983.45},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931152,"cp":1939.42},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931152,"cp":1925.96},{"stockId":1000000931152,"date":"2026-04-09T16:00:00.000Z","cp":1936.75},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931152,"cp":1927.83},{"stockId":1000000931152,"date":"2026-04-07T16:00:00.000Z","cp":1949.43},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931152,"cp":1920.82},{"stockId":1000000931152,"date":"2026-04-02T16:00:00.000Z","cp":1926.91},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931152,"cp":1971.35},{"stockId":1000000931152,"date":"2026-03-31T16:00:00.000Z","cp":1963.6},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931152,"cp":1866.94},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931152,"cp":1865.08},{"stockId":1000000931152,"date":"2026-03-26T16:00:00.000Z","cp":1849.6},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931152,"cp":1759.81},{"stockId":1000000931152,"date":"2026-03-24T16:00:00.000Z","cp":1778.52},{"stockId":1000000931152,"date":"2026-03-23T16:00:00.000Z","cp":1765.07},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931152,"cp":1712.92},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931152,"cp":1794.63},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931152,"cp":1817.87},{"stockId":1000000931152,"date":"2026-03-17T16:00:00.000Z","cp":1849.22},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931152,"cp":1835.59},{"stockId":1000000931152,"date":"2026-03-15T16:00:00.000Z","cp":1825.45},{"stockId":1000000931152,"date":"2026-03-12T16:00:00.000Z","cp":1807.24},{"stockId":1000000931152,"date":"2026-03-11T16:00:00.000Z","cp":1819.78},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931152,"cp":1834.13},{"stockId":1000000931152,"date":"2026-03-09T16:00:00.000Z","cp":1852.2},{"stockId":1000000931152,"date":"2026-03-08T16:00:00.000Z","cp":1796.57},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931152,"cp":1821.52},{"stockId":1000000931152,"date":"2026-03-04T16:00:00.000Z","cp":1768.52},{"stockId":1000000931152,"date":"2026-03-03T16:00:00.000Z","cp":1752.96},{"stockId":1000000931152,"date":"2026-03-02T16:00:00.000Z","cp":1770.28},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931152,"cp":1821.26},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931152,"cp":1868.18},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931152,"cp":1870.3},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931152,"cp":1898.04},{"stockId":1000000931152,"date":"2026-02-23T16:00:00.000Z","cp":1883.04},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931152,"cp":1891.58},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931152,"cp":1920.76},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931152,"cp":1927.11},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931152,"cp":1928.85},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931152,"cp":1902.27},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931152,"cp":1895.6},{"stockId":1000000931152,"date":"2026-02-04T16:00:00.000Z","cp":1896.25},{"stockId":1000000931152,"date":"2026-02-03T16:00:00.000Z","cp":1894.3},{"stockId":1000000931152,"date":"2026-02-02T16:00:00.000Z","cp":1872.87},{"stockId":1000000931152,"date":"2026-02-01T16:00:00.000Z","cp":1848.98},{"stockId":1000000931152,"date":"2026-01-29T16:00:00.000Z","cp":1902.85},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931152,"cp":1924.32},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931152,"cp":1917.86},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931152,"cp":1942.04},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931152,"cp":1968.35},{"stockId":1000000931152,"date":"2026-01-22T16:00:00.000Z","cp":1961},{"stockId":1000000931152,"date":"2026-01-21T16:00:00.000Z","cp":1941.33},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931152,"cp":1962.94},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931152,"cp":1966.56},{"stockId":1000000931152,"date":"2026-01-18T16:00:00.000Z","cp":1988.34},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931152,"cp":2009.24},{"stockId":1000000931152,"date":"2026-01-14T16:00:00.000Z","cp":2024.93},{"stockId":1000000931152,"date":"2026-01-13T16:00:00.000Z","cp":2040.92},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931152,"cp":2066.42},{"stockId":1000000931152,"date":"2026-01-11T16:00:00.000Z","cp":2035.79},{"stockId":1000000931152,"date":"2026-01-08T16:00:00.000Z","cp":2038.6},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931152,"cp":2008.16},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931152,"cp":2006.1},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931152,"cp":1976.43},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931152,"cp":1966.83},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931152,"cp":1894.16},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931152,"cp":1902.38},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931152,"cp":1915.64},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931152,"cp":1944.41},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931152,"cp":1945.48},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931152,"cp":1939.99},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931152,"cp":1940.45},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931152,"cp":1944.19},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931152,"cp":1949.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931152,"cp":1915.31},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931152,"cp":1925.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931152,"cp":1897.6},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931152,"cp":1934.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931152,"cp":1974.54},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931152,"cp":1970.43},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931152,"cp":1976.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931152,"cp":1972.46},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931152,"cp":1978.78},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931152,"cp":1975.61},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931152,"cp":1970.55},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931152,"cp":1956.6856},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931152,"cp":1968.4495},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931152,"cp":2001.18},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931152,"cp":1993.47},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931152,"cp":1993.1},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931152,"cp":2007.65},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931152,"cp":1985.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931152,"cp":1975.82},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931152,"cp":1945.43},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931152,"cp":1992.2},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931152,"cp":1996.47},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931152,"cp":2016.75},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931152,"cp":2029.45},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931152,"cp":2073.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931152,"cp":2082.09},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931152,"cp":2037.65},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931152,"cp":2023.21},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931152,"cp":2034.68},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931152,"cp":2015.76},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931152,"cp":2032.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931152,"cp":2022.9},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931152,"cp":2033.51},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931152,"cp":2080.33},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931152,"cp":2091.62},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931152,"cp":2028.06},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931152,"cp":2082.89},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931152,"cp":2063.11},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931152,"cp":2088.43},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931152,"cp":2059.96},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931152,"cp":2049.69},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931152,"cp":2066.83},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931152,"cp":2082.95},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931152,"cp":2057.31},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931152,"cp":2046.63},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931152,"cp":2090.77},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931152,"cp":2082.47},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931152,"cp":2028.61},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931152,"cp":2087.72},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931152,"cp":2135},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931152,"cp":2189.96},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931152,"cp":2202.33},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931152,"cp":2155.55},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931152,"cp":2151.62},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931152,"cp":2207.45},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931152,"cp":2189.21},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931152,"cp":2150.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931152,"cp":2196.81},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931152,"cp":2199.16},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931152,"cp":2235.27},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931152,"cp":2232.86},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931152,"cp":2229.88},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931152,"cp":2240.98},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931152,"cp":2236.59},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931152,"cp":2224.17},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931152,"cp":2235.26},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931152,"cp":2248.95},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931152,"cp":2295.82},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931152,"cp":2277.61},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931152,"cp":2184.95},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931152,"cp":2281.4},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931152,"cp":2263.97},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931152,"cp":2261.23},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931152,"cp":2162.58},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931152,"cp":2106.67},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931152,"cp":2109.65},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931152,"cp":2166.62},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931152,"cp":2197.45},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931152,"cp":2139.28},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931152,"cp":2119.37},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931152,"cp":2112.66},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931152,"cp":2105.78},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931152,"cp":2134.93},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931152,"cp":2125.41},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931152,"cp":2108.83},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931152,"cp":2120.46},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931152,"cp":2060.98},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931152,"cp":2069.81},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931152,"cp":2047.73},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931152,"cp":2051.42},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931152,"cp":2093.63},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931152,"cp":2098.32},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931152,"cp":2078.28},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931152,"cp":2080.29},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931152,"cp":2099.8},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931152,"cp":2124.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931152,"cp":2131.76},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931152,"cp":2069.45},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931152,"cp":2017.18},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931152,"cp":2028.46},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931152,"cp":1982.1},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931152,"cp":1988.23},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931152,"cp":1981.5},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931152,"cp":1997.36},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931152,"cp":1976.68},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931152,"cp":1929.94},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931152,"cp":1912.7},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931152,"cp":1894.51},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931152,"cp":1881.73},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931152,"cp":1848.18},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931152,"cp":1837.84},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931152,"cp":1824.69},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931152,"cp":1820.09},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931152,"cp":1857.6},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931152,"cp":1847.52},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931152,"cp":1809.14},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931152,"cp":1835.82},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931152,"cp":1796.96},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931152,"cp":1776.51},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931152,"cp":1774.1},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931152,"cp":1805.36},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931152,"cp":1797.49},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931152,"cp":1777.14},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931152,"cp":1761.42},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931152,"cp":1762.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931152,"cp":1790.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931152,"cp":1800.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931152,"cp":1852.96},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931152,"cp":1862.45},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931152,"cp":1903.13},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931152,"cp":1853},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931152,"cp":1869.11},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931152,"cp":1852.64},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931152,"cp":1807.04},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931152,"cp":1820.05},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931152,"cp":1846.63},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931152,"cp":1819.49},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931152,"cp":1801},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931152,"cp":1787.96},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931152,"cp":1730.76},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931152,"cp":1739.35},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931152,"cp":1716.25},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931152,"cp":1745.93},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931152,"cp":1743.0456},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931152,"cp":1745.3106},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931152,"cp":1725.5772},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931152,"cp":1684.9514},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931152,"cp":1688.9571},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931152,"cp":1673.843},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931152,"cp":1669.7875},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931152,"cp":1663.2048},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931152,"cp":1644.29},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931152,"cp":1668.93},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931152,"cp":1664.28},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931152,"cp":1664.89},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931152,"cp":1684.41},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931152,"cp":1672.09},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931152,"cp":1658.55},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931152,"cp":1649.35},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931152,"cp":1648.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931152,"cp":1661.8},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931152,"cp":1648.36},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931152,"cp":1662.65},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931152,"cp":1643.05},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931152,"cp":1614.74},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931152,"cp":1617.33},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931152,"cp":1625.57},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931152,"cp":1637.6},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931152,"cp":1645.41},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931152,"cp":1624.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931152,"cp":1613.69},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931152,"cp":1575.09},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931152,"cp":1584.3},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931152,"cp":1586.04},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931152,"cp":1737.57},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931152,"cp":1744.15},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931152,"cp":1759.86},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931152,"cp":1686.23},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931152,"cp":1703.48},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931152,"cp":1701.08},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931152,"cp":1641.51},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931152,"cp":1645.14},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931152,"cp":1642.68},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931152,"cp":1650.04},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931152,"cp":1682.8},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931152,"cp":1694.88},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931152,"cp":1690.62},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931152,"cp":1659.07},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931152,"cp":1657.61},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931152,"cp":1618.77},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931152,"cp":1628.64},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931152,"cp":1643.36},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931152,"cp":1640.7},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931152,"cp":1638.75},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931152,"cp":1655.26},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931152,"cp":1628.5},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931152,"cp":1635.36},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931152,"cp":1636.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931152,"cp":1631.14},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931152,"cp":1671.64},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931152,"cp":1667.48},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931152,"cp":1635.52},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931152,"cp":1652.7},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931152,"cp":1676.91},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931152,"cp":1627.69},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931152,"cp":1595.51},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931152,"cp":1590.96},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931152,"cp":1608.75},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931152,"cp":1599.45},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931152,"cp":1569.61},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931152,"cp":1578.4},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931152,"cp":1576.2},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931152,"cp":1596.61},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931152,"cp":1582.75},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931152,"cp":1569.22},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931152,"cp":1549.14},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931152,"cp":1543.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931152,"cp":1544.72},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931152,"cp":1536.22},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931152,"cp":1544.67},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931152,"cp":1551.05},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931152,"cp":1559.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931152,"cp":1527.47},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931152,"cp":1520.94},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931152,"cp":1523.53},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931152,"cp":1540.53},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931152,"cp":1495.66},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931152,"cp":1487.55},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931152,"cp":1503.54},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931152,"cp":1506.74},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931152,"cp":1522.02},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931152,"cp":1544.07},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931152,"cp":1533.63},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931152,"cp":1548.58},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931152,"cp":1587.23},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931152,"cp":1618.94},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931152,"cp":1615.86},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931152,"cp":1614.33},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931152,"cp":1622.71},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931152,"cp":1634.05},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931152,"cp":1619.69},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931152,"cp":1642.11},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931152,"cp":1643.1},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931152,"cp":1647.4871},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931152,"cp":1645.5972},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931152,"cp":1656.5175},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931152,"cp":1675.5493},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931152,"cp":1709.7847},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931152,"cp":1706.9},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931152,"cp":1705.41},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931152,"cp":1716.76},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931152,"cp":1707.73},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931152,"cp":1663.55},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931152,"cp":1668.63},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931152,"cp":1697.97},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931152,"cp":1699.1158},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931152,"cp":1682.09},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931152,"cp":1651.48},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931152,"cp":1664.87},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931152,"cp":1625.04},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931152,"cp":1621.69},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931152,"cp":1621.11},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931152,"cp":1694.11},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931152,"cp":1697.35},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931152,"cp":1642.9},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931152,"cp":1626.01},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931152,"cp":1653.37},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931152,"cp":1686.36},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931152,"cp":1738.92},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931152,"cp":1758.81},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931152,"cp":1743.1},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931152,"cp":1717.81},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931152,"cp":1733.33},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931152,"cp":1691.24},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931152,"cp":1690.15},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931152,"cp":1654.12},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931152,"cp":1631.19},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931152,"cp":1631.4},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931152,"cp":1641.28},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931152,"cp":1669.18},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931152,"cp":1705.73},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931152,"cp":1683.5},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931152,"cp":1658},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931152,"cp":1674.61},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931152,"cp":1674.34},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931152,"cp":1666.68},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931152,"cp":1655.24},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931152,"cp":1589.41},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931152,"cp":1597.54},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931152,"cp":1621.24},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931152,"cp":1662.78},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931152,"cp":1642.51},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931152,"cp":1737.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931152,"cp":1751.96},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931152,"cp":1883.52},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931152,"cp":1726.24},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931152,"cp":1556.99},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931152,"cp":1459.49},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931152,"cp":1402.95},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931152,"cp":1386.73},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931152,"cp":1350.16},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931152,"cp":1355.98},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931152,"cp":1381.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931152,"cp":1370.99},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931152,"cp":1368.31},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931152,"cp":1377.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931152,"cp":1389.25},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931152,"cp":1366.87},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931152,"cp":1380.84},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931152,"cp":1380.42},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931152,"cp":1406.46},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931152,"cp":1393.83},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931152,"cp":1391.34},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931152,"cp":1377.26},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931152,"cp":1402.82},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931152,"cp":1399.76},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931152,"cp":1381.13},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931152,"cp":1379.2},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931152,"cp":1376.14},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931152,"cp":1370.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931152,"cp":1378.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931152,"cp":1387.8},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931152,"cp":1402.29},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931152,"cp":1425.19},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931152,"cp":1437.27},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931152,"cp":1428.93},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931152,"cp":1417.95},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931152,"cp":1442.92},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931152,"cp":1453.85},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931152,"cp":1438.09},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931152,"cp":1461.22},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931152,"cp":1461.13},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931152,"cp":1473.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931152,"cp":1448.54},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931152,"cp":1454.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931152,"cp":1443.73},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931152,"cp":1455.12},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931152,"cp":1382.21},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931152,"cp":1381.09},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931152,"cp":1395.94},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931152,"cp":1397.78},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931152,"cp":1392.43},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931152,"cp":1407.91},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931152,"cp":1459.81},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931152,"cp":1448.66},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931152,"cp":1443.34},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931152,"cp":1433.95},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931152,"cp":1406.7},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931152,"cp":1402.49},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931152,"cp":1419.99},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931152,"cp":1406.43},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931152,"cp":1368.48},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931152,"cp":1367.3},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931152,"cp":1365.31},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931152,"cp":1404.42},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931152,"cp":1353.33},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931152,"cp":1384.02},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931152,"cp":1389.17},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931152,"cp":1403.55},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931152,"cp":1400.36},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931152,"cp":1415.79},{"stockId":1000000931152,"date":"2024-06-25T16:00:00.000Z","cp":1447.86},{"stockId":1000000931152,"date":"2024-06-24T16:00:00.000Z","cp":1421.05},{"stockId":1000000931152,"date":"2024-06-23T16:00:00.000Z","cp":1433.5},{"stockId":1000000931152,"date":"2024-06-20T16:00:00.000Z","cp":1456.77},{"stockId":1000000931152,"date":"2024-06-19T16:00:00.000Z","cp":1451.51},{"stockId":1000000931152,"date":"2024-06-18T16:00:00.000Z","cp":1476.45},{"stockId":1000000931152,"date":"2024-06-17T16:00:00.000Z","cp":1497.51},{"stockId":1000000931152,"date":"2024-06-16T16:00:00.000Z","cp":1514.16},{"stockId":1000000931152,"date":"2024-06-13T16:00:00.000Z","cp":1508.38},{"stockId":1000000931152,"date":"2024-06-12T16:00:00.000Z","cp":1526.71},{"stockId":1000000931152,"date":"2024-06-11T16:00:00.000Z","cp":1532.08},{"stockId":1000000931152,"date":"2024-06-10T16:00:00.000Z","cp":1522},{"stockId":1000000931152,"date":"2024-06-06T16:00:00.000Z","cp":1503.93},{"stockId":1000000931152,"date":"2024-06-05T16:00:00.000Z","cp":1514.86},{"stockId":1000000931152,"date":"2024-06-04T16:00:00.000Z","cp":1536.38},{"stockId":1000000931152,"date":"2024-06-03T16:00:00.000Z","cp":1539.3},{"stockId":1000000931152,"date":"2024-06-02T16:00:00.000Z","cp":1505.9},{"stockId":1000000931152,"date":"2024-05-30T16:00:00.000Z","cp":1522.64},{"stockId":1000000931152,"date":"2024-05-29T16:00:00.000Z","cp":1522.69},{"stockId":1000000931152,"date":"2024-05-28T16:00:00.000Z","cp":1522.54},{"stockId":1000000931152,"date":"2024-05-27T16:00:00.000Z","cp":1530.42},{"stockId":1000000931152,"date":"2024-05-26T16:00:00.000Z","cp":1540.39},{"stockId":1000000931152,"date":"2024-05-23T16:00:00.000Z","cp":1534.55},{"stockId":1000000931152,"date":"2024-05-22T16:00:00.000Z","cp":1551.92}],"bondIndexCandlestickList":[],"index":{"_id":1000000931152,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931152","tickerId":931152,"source":"csi","fsTableType":"non_financial","name":"CS创新药","csiCode":"931152","currency":"CNY","series":"thematic","launchDate":"2019-04-21T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.579Z","followedNum":1841,"description":"中证创新药产业指数从主营业务涉及创新药研发的上市公司证券中，选取不超过50只最具代表性上市公司证券作为指数样本，以反映创新药产业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/20231208180434-931152_Index_Methodology_cn.pdf","basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证创新药产业指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001721152,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931152factsheet.pdf","memoNum":42,"constituentsMarkets":["a"],"pinyin":"cscxy","hotSpots":[null]}}