window.pageData = {"fund":{"_id":3000000019975,"stockCode":"019975","masterFundShortName":"华夏物联网ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19975,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏物联网ETF联接A","fundCollectionId":4000050030000,"name":"华夏中证物联网主题交易型开放式指数证券投资基金发起式联接基金","setUpAssetScale":10020090.56,"setUpDate":"2023-11-09T16:00:00.000Z","setUpShares":10020090.56,"inceptionDate":"2023-11-09T16:00:00.000Z","pinyin":"hxzzwlwztjyxkfszszqtzjjfqsljjj","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930712,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930712","tickerId":930712,"name":"CS物联网","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"陈国峰","stockType":"fund_manager","stockCode":"db20884359","exchange":"fm","tickerId":30706228370}],"targetFunds":[{"shortName":"华夏中证物联网主题ETF","stockType":"fund","stockCode":"516260","exchange":"sh","tickerId":516260}],"hotMetrics":{"fss":{"stockId":3000000019975,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8773000000000001,"f_ind_h_s_r":0.12269999999999999,"f_h_a":589,"f_h_s_a":143019,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.0349,"f_ins_h_s_r_c_hy":-0.03489999999999993,"f_ind_h_s_r_c_1y":0.08059999999999999,"f_ins_h_s_r_c_1y":-0.0806},"fpr":{"stockId":3000000019975,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.48158792886653495,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.2048865619546248,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.6835034927458356,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.36056231003039513,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.22767658818302977,"f_cagr_p_r_fs_ssc":5780,"f_cagr_p_r_fs_ssrp":0.15712060910192074,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.19726902963393375},"fp":{"stockId":3000000019975,"type":"fp","f_cagr_p_r_fs":0.23898619552796196,"f_p_r_d1":-0.003057857890078064,"f_p_r_m1":0.035940673272201185,"f_p_r_fys":0.04546301471958203,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.875,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.625,"f_p_r_m3":-0.032085561497326776,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.5,"f_p_r_m6":0.08515987622485843,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.5,"f_p_r_y1":0.5527165390646613,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.125,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_y2":0.8223449171809032},"ff":{"stockId":3000000019975,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":274,"f_m_a_c_f":1648,"f_m_f":1374,"f_c_fr":0.001,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000019975,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":1.6833,"f_nv_cr":-0.005905628063544555},"f_as":{"stockId":3000000019975,"type":"f_as","f_tas":19045035.648000002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019976,"name":"华夏中证物联网主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019976","tickerId":19976,"shortName":"华夏中证物联网主题ETF发起式联接C","currency":"CNY","__csrcFundId":13271,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:06:52.229Z","inceptionDate":"2023-11-09T16:00:00.000Z","fundCollectionId":4000050030000,"setUpAssetScale":177505.72,"setUpDate":"2023-11-09T16:00:00.000Z","setUpShares":177505.72,"pinyin":"hxzzwlwztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000930712}]},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6833},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6933},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6547},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6512},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6143},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6091},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.523},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5207},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5194},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5547},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5185},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5416},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5586},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5571},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5941},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5484},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5325},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5982},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6159},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6426},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6101},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6418},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6249},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6435},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6625},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6593},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6185},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6387},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6338},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6051},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.617},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6879},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7023},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.713},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7039},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6978},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6825},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6897},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6613},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6833},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6829},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6382},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.657},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6699},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6963},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6641},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.729},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7249},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7557},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7563},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7277},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7625},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7533},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7456},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7254},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7403},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7569},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7391},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7151},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7014},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.7455},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6948},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6845},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.691},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6828},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6623},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6101},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6184},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6058},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6126},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6163},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6073},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5792},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5816},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5513},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5492},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5647},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5303},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5556},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5896},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5704},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6083},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6011},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5908},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5609},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5608},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5493},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5737},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5771},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5342},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.528},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5355},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4885},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4535},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.448},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.499},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5098},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5107},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5184},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5098},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5491},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5366},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.533},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5644},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5708},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5968},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5648},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5724},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6035},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6022},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6421},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6689},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6592},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6641},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.628},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5673},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5783},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5882},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.532},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5043},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5596},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5512},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5205},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5872},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6106},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6723},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.629},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6157},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6486},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.6338},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5968},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5912},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5527},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5475},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5419},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5386},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5251},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5291},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5233},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4435},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4258},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4622},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4482},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.394},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.464},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.465},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.5151},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4779},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4839},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4335},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4274},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.4183},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.3871},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.3398},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.3326},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.308},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2994},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2604},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2495},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.261},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2383},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2236},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2049},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2198},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.222},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2159},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2092},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2027},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.207},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2188},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2254},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2112},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2107},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2034},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1934},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1926},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.194},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1867},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1878},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1667},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1694},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.15},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1506},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1443},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1428},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1487},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1307},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1429},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1521},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1397},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1577},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1601},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1449},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1322},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.141},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1247},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1059},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1041},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1109},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1184},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1106},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1079},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.102},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1115},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1129},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1084},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.126},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1203},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1209},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1016},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0923},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.095},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1112},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0903},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0908},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1028},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0983},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.117},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1221},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1291},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1194},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1201},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1178},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1406},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.139},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1474},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1249},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1409},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1283},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.135},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1129},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0955},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0822},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0874},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0823},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0967},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0847},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0953},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.081},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0787},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0789},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0841},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0956},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0942},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0669},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0363},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0159},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0298},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1463},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1751},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1732},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.179},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1793},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1853},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1821},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1827},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1973},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1909},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2192},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2326},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2386},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.227},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2295},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2079},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2337},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2334},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2389},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2427},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2571},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.237},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.229},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2086},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2182},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2714},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2841},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2756},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2819},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2846},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2464},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2429},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2048},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2283},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2211},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2096},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.241},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2133},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2196},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.215},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2026},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1606},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1439},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1704},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1465},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1595},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.16},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1384},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1345},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1213},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1175},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1297},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0834},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0925},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1113},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0996},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1043},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0782},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0851},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1071},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1492},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1852},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.183},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.199},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.165},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1692},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1569},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1772},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1723},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1439},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.125},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1254},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1393},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1562},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1549},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1452},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1334},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1405},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1233},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1214},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1269},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1375},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.117},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0978},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1117},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0831},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0895},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1061},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1442},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1461},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.139},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.118},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1566},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1853},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2261},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.22},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2274},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1822},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1774},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1647},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1715},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.139},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1132},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.143},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1347},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1421},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1482},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1525},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1457},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1517},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.168},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1695},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1476},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0782},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0762},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.098},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1191},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0917},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1399},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.1603},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.2176},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0977},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.994},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9423},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9083},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8999},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8647},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8625},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8602},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8528},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8559},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8548},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8575},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8595},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8499},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8561},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.871},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8701},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8774},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8678},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8932},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.868},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8635},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8617},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.877},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8803},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.876},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8854},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.887},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8951},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8966},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8962},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8913},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8994},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8925},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8978},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8977},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.899},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9028},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.8976},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9354},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9586},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9612},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9349},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9378},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9431},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9275},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9402},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9546},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9878},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9896},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9821},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9884},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.0043},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9817},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9859},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9936},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.983},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9788},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9434},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9485},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9503},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9574},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9594},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.971},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9709},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.971},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9598},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9727},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9505},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9713},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9889},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9858},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9998},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":1.008},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9978},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9819},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9656},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9614},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9567},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9456},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9585},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9547},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9538},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9532},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9421},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9437},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9324},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9339},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9461},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9313},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9489},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9591},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9561},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.96},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9612},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9574},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.954},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9614},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9638},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9606},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9686},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9579},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9748},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9785},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9585},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9628},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.942},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9178},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9211},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9084},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9168},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9198},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.9349},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019975,"lxr_nv_fc":0.938}],"indexCandlestickList":[{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930712,"cp":4381.35},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930712,"cp":4408.95},{"stockId":1000000930712,"date":"2026-04-12T16:00:00.000Z","cp":4301.91},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930712,"cp":4291.62},{"stockId":1000000930712,"date":"2026-04-08T16:00:00.000Z","cp":4189.86},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930712,"cp":4175.41},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930712,"cp":3936.98},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930712,"cp":3930.45},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930712,"cp":3926.73},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930712,"cp":4024.08},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930712,"cp":3923.99},{"stockId":1000000930712,"date":"2026-03-29T16:00:00.000Z","cp":3987.45},{"stockId":1000000930712,"date":"2026-03-26T16:00:00.000Z","cp":4034.18},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930712,"cp":4030.32},{"stockId":1000000930712,"date":"2026-03-24T16:00:00.000Z","cp":4131.57},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930712,"cp":4006.29},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930712,"cp":3962.63},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930712,"cp":4143.53},{"stockId":1000000930712,"date":"2026-03-18T16:00:00.000Z","cp":4192.45},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930712,"cp":4265.85},{"stockId":1000000930712,"date":"2026-03-16T16:00:00.000Z","cp":4175.8},{"stockId":1000000930712,"date":"2026-03-15T16:00:00.000Z","cp":4263.5},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930712,"cp":4216.08},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930712,"cp":4267.86},{"stockId":1000000930712,"date":"2026-03-10T16:00:00.000Z","cp":4320.22},{"stockId":1000000930712,"date":"2026-03-09T16:00:00.000Z","cp":4311.14},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930712,"cp":4198.31},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930712,"cp":4253.95},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930712,"cp":4239.99},{"stockId":1000000930712,"date":"2026-03-03T16:00:00.000Z","cp":4160.91},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930712,"cp":4193.76},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930712,"cp":4390.72},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930712,"cp":4430.74},{"stockId":1000000930712,"date":"2026-02-25T16:00:00.000Z","cp":4460.48},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930712,"cp":4434.96},{"stockId":1000000930712,"date":"2026-02-23T16:00:00.000Z","cp":4417.89},{"stockId":1000000930712,"date":"2026-02-12T16:00:00.000Z","cp":4374.4},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930712,"cp":4394.39},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930712,"cp":4316.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930712,"cp":4377.47},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930712,"cp":4375.98},{"stockId":1000000930712,"date":"2026-02-05T16:00:00.000Z","cp":4252.15},{"stockId":1000000930712,"date":"2026-02-04T16:00:00.000Z","cp":4304.54},{"stockId":1000000930712,"date":"2026-02-03T16:00:00.000Z","cp":4340.14},{"stockId":1000000930712,"date":"2026-02-02T16:00:00.000Z","cp":4412.9},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930712,"cp":4323.86},{"stockId":1000000930712,"date":"2026-01-29T16:00:00.000Z","cp":4502.28},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930712,"cp":4490.35},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930712,"cp":4575.36},{"stockId":1000000930712,"date":"2026-01-26T16:00:00.000Z","cp":4576.41},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930712,"cp":4496.54},{"stockId":1000000930712,"date":"2026-01-22T16:00:00.000Z","cp":4592.33},{"stockId":1000000930712,"date":"2026-01-21T16:00:00.000Z","cp":4566.49},{"stockId":1000000930712,"date":"2026-01-20T16:00:00.000Z","cp":4545.21},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930712,"cp":4489.39},{"stockId":1000000930712,"date":"2026-01-18T16:00:00.000Z","cp":4531.54},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930712,"cp":4577.53},{"stockId":1000000930712,"date":"2026-01-14T16:00:00.000Z","cp":4528.48},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930712,"cp":4462.6},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930712,"cp":4424.79},{"stockId":1000000930712,"date":"2026-01-11T16:00:00.000Z","cp":4546.95},{"stockId":1000000930712,"date":"2026-01-08T16:00:00.000Z","cp":4405.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930712,"cp":4377.71},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930712,"cp":4394.82},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930712,"cp":4371.84},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930712,"cp":4315.13},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930712,"cp":4170.62},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930712,"cp":4193.7},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930712,"cp":4158.94},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930712,"cp":4176.04},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930712,"cp":4186.14},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930712,"cp":4161.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930712,"cp":4082.58},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930712,"cp":4089.37},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930712,"cp":4007.87},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930712,"cp":4001.88},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930712,"cp":4045.14},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930712,"cp":3949.1},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930712,"cp":4014.13},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930712,"cp":4108.04},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930712,"cp":4053.22},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930712,"cp":4161.79},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930712,"cp":4141.75},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930712,"cp":4113.02},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930712,"cp":4029.42},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930712,"cp":4029.14},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930712,"cp":3996.6524},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930712,"cp":4068.1737},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930712,"cp":4078.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930712,"cp":3961.13},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930712,"cp":3944.09},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930712,"cp":3964.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930712,"cp":3835.58},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930712,"cp":3739.96},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930712,"cp":3725.35},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930712,"cp":3864.58},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930712,"cp":3894.3},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930712,"cp":3896.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930712,"cp":3918.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930712,"cp":3894.68},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930712,"cp":4002.05},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930712,"cp":3967.66},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930712,"cp":3958.06},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930712,"cp":4043.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930712,"cp":4059.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930712,"cp":4133.3},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930712,"cp":4045.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930712,"cp":4066.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930712,"cp":4151.96},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930712,"cp":4148.17},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930712,"cp":4257.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930712,"cp":4331.73},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930712,"cp":4304.92},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930712,"cp":4318.19},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930712,"cp":4218.58},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930712,"cp":4050.64},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930712,"cp":4080.84},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930712,"cp":4107.6},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930712,"cp":3953.32},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930712,"cp":3877.06},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930712,"cp":4029.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930712,"cp":4006.52},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930712,"cp":3922.71},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930712,"cp":4109.28},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930712,"cp":4176.61},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930712,"cp":4351.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930712,"cp":4230.98},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930712,"cp":4193.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930712,"cp":4150.34},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930712,"cp":4284.53},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930712,"cp":4243.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930712,"cp":4141.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930712,"cp":4125.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930712,"cp":4017.88},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930712,"cp":4003.12},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930712,"cp":3987.59},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930712,"cp":3978.23},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930712,"cp":3941.33},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930712,"cp":3952.15},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930712,"cp":3940.2},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930712,"cp":3723.72},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930712,"cp":3675.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930712,"cp":3774.55},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930712,"cp":3737.27},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930712,"cp":3589.66},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930712,"cp":3778.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930712,"cp":3775.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930712,"cp":3912.03},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930712,"cp":3809.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930712,"cp":3825.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930712,"cp":3684.83},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930712,"cp":3668.17},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930712,"cp":3643.54},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930712,"cp":3557.21},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930712,"cp":3426.81},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930712,"cp":3407.02},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930712,"cp":3340.92},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930712,"cp":3317.7},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930712,"cp":3212.09},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930712,"cp":3182.08},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930712,"cp":3212.44},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930712,"cp":3150.97},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930712,"cp":3110.9},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930712,"cp":3060.37},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930712,"cp":3100.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930712,"cp":3106.16},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930712,"cp":3089.59},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930712,"cp":3071.54},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930712,"cp":3053.75},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930712,"cp":3065.69},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930712,"cp":3097.46},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930712,"cp":3114.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930712,"cp":3076.59},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930712,"cp":3075.25},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930712,"cp":3060.4},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930712,"cp":3033.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930712,"cp":3031.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930712,"cp":3034.93},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930712,"cp":3015.11},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930712,"cp":3018.13},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930712,"cp":2961.07},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930712,"cp":2968},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930712,"cp":2916},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930712,"cp":2918.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930712,"cp":2901.72},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930712,"cp":2897.59},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930712,"cp":2913.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930712,"cp":2865.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930712,"cp":2897.92},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930712,"cp":2922.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930712,"cp":2889.9},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930712,"cp":2938.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930712,"cp":2945.43},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930712,"cp":2904.41},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930712,"cp":2870.29},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930712,"cp":2893.87},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930712,"cp":2850.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930712,"cp":2799.29},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930712,"cp":2794.13},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930712,"cp":2813.27},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930712,"cp":2834.16},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930712,"cp":2813.02},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930712,"cp":2805.69},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930712,"cp":2789.27},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930712,"cp":2815.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930712,"cp":2826.72},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930712,"cp":2814.88},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930712,"cp":2861.72},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930712,"cp":2846.23},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930712,"cp":2849.26},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930712,"cp":2797.84},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930712,"cp":2773.24},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930712,"cp":2780.25},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930712,"cp":2824.01},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930712,"cp":2768.14},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930712,"cp":2769.48},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930712,"cp":2801.68},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930712,"cp":2789.25},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930712,"cp":2839.7875},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930712,"cp":2853.3974},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930712,"cp":2872.1849},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930712,"cp":2849.1044},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930712,"cp":2850.931},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930712,"cp":2844.6098},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930712,"cp":2906.2576},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930712,"cp":2901.6316},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930712,"cp":2924.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930712,"cp":2863.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930712,"cp":2907.07},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930712,"cp":2872.73},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930712,"cp":2890.61},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930712,"cp":2831.07},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930712,"cp":2783.86},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930712,"cp":2748.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930712,"cp":2761.79},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930712,"cp":2748.35},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930712,"cp":2786.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930712,"cp":2754.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930712,"cp":2782.84},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930712,"cp":2744.1},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930712,"cp":2738.04},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930712,"cp":2738.66},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930712,"cp":2760.48},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930712,"cp":2791.08},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930712,"cp":2786.89},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930712,"cp":2714.25},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930712,"cp":2633.81},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930712,"cp":2580.29},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930712,"cp":2617.1},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930712,"cp":2924.57},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930712,"cp":3002.8},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930712,"cp":2997.59},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930712,"cp":3013.6},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930712,"cp":3014.04},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930712,"cp":3030.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930712,"cp":3021.49},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930712,"cp":3022.79},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930712,"cp":3062.56},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930712,"cp":3044.49},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930712,"cp":3121.44},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930712,"cp":3158.24},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930712,"cp":3174.17},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930712,"cp":3142.43},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930712,"cp":3149.4},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930712,"cp":3090.47},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930712,"cp":3160.4},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930712,"cp":3159.62},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930712,"cp":3174.76},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930712,"cp":3186.58},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930712,"cp":3225.33},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930712,"cp":3171.29},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930712,"cp":3149.79},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930712,"cp":3094.56},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930712,"cp":3120.6},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930712,"cp":3261.22},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930712,"cp":3295.37},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930712,"cp":3272.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930712,"cp":3289.68},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930712,"cp":3296.65},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930712,"cp":3192.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930712,"cp":3183.09},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930712,"cp":3079.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930712,"cp":3143.15},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930712,"cp":3123.18},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930712,"cp":3092.25},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930712,"cp":3177.22},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930712,"cp":3102.36},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930712,"cp":3119.19},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930712,"cp":3106.83},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930712,"cp":3072.84},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930712,"cp":2958.99},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930712,"cp":2912.85},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930712,"cp":2988.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930712,"cp":2924.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930712,"cp":2959.68},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930712,"cp":2960.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930712,"cp":2902.82},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930712,"cp":2891.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930712,"cp":2856.21},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930712,"cp":2845.99},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930712,"cp":2878.8},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930712,"cp":2753.31},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930712,"cp":2778.05},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930712,"cp":2828.8},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930712,"cp":2797.53},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930712,"cp":2810.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930712,"cp":2739.48},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930712,"cp":2757.88},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930712,"cp":2817.37},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930712,"cp":2931.82},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930712,"cp":3030},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930712,"cp":3024.2},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930712,"cp":3068.14},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930712,"cp":2975.72},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930712,"cp":2987.33},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930712,"cp":2954.19},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930712,"cp":3009.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930712,"cp":2996.94},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930712,"cp":2918.6305},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930712,"cp":2867.659},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930712,"cp":2868.8308},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930712,"cp":2907.1866},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930712,"cp":2953.6474},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930712,"cp":2950.4},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930712,"cp":2924.18},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930712,"cp":2892.15},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930712,"cp":2912.01},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930712,"cp":2865.82},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930712,"cp":2860.93},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930712,"cp":2875.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930712,"cp":2904.8487},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930712,"cp":2849.31},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930712,"cp":2796.99},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930712,"cp":2834.89},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930712,"cp":2756.97},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930712,"cp":2774.29},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930712,"cp":2819.22},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930712,"cp":2924.74},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930712,"cp":2929.86},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930712,"cp":2910.22},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930712,"cp":2853.68},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930712,"cp":2958.75},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930712,"cp":3036.4},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930712,"cp":3148.04},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930712,"cp":3131.59},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930712,"cp":3151.26},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930712,"cp":3027.2},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930712,"cp":3014.02},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930712,"cp":2979.22},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930712,"cp":2997.58},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930712,"cp":2909},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930712,"cp":2838.31},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930712,"cp":2919.78},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930712,"cp":2896.57},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930712,"cp":2916.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930712,"cp":2933.69},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930712,"cp":2944.95},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930712,"cp":2929.05},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930712,"cp":2949.65},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930712,"cp":2994.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930712,"cp":2998.93},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930712,"cp":2937.77},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930712,"cp":2747.66},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930712,"cp":2749.43},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930712,"cp":2815.58},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930712,"cp":2873.65},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930712,"cp":2797.88},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930712,"cp":2940.04},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930712,"cp":2996.54},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930712,"cp":3158.93},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930712,"cp":2827.17},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930712,"cp":2543.78},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930712,"cp":2403.36},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930712,"cp":2312.91},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930712,"cp":2289.98},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930712,"cp":2194.53},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930712,"cp":2188.61},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930712,"cp":2182.35},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930712,"cp":2162.2},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930712,"cp":2170.29},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930712,"cp":2167.21},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930712,"cp":2174.24},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930712,"cp":2179.68},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930712,"cp":2153.62},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930712,"cp":2170.32},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930712,"cp":2210.47},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930712,"cp":2207.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930712,"cp":2229.9},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930712,"cp":2203.55},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930712,"cp":2272.57},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930712,"cp":2203.78},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930712,"cp":2191.27},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930712,"cp":2188.28},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930712,"cp":2229.4},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930712,"cp":2238.58},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930712,"cp":2226.85},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930712,"cp":2252.38},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930712,"cp":2258.24},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930712,"cp":2279.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930712,"cp":2283.45},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930712,"cp":2285.57},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930712,"cp":2272.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930712,"cp":2294.18},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930712,"cp":2275.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930712,"cp":2289.57},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930712,"cp":2289.24},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930712,"cp":2293.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930712,"cp":2303.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930712,"cp":2288.96},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930712,"cp":2392.84},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930712,"cp":2456.37},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930712,"cp":2464.12},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930712,"cp":2392.27},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930712,"cp":2400.22},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930712,"cp":2414.76},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930712,"cp":2372.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930712,"cp":2407.33},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930712,"cp":2446.51},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930712,"cp":2538.05},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930712,"cp":2543.71},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930712,"cp":2522.91},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930712,"cp":2540.41},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930712,"cp":2584.03},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930712,"cp":2521.82},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930712,"cp":2536.66},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930712,"cp":2557.47},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930712,"cp":2530.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930712,"cp":2519.67},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930712,"cp":2422.11},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930712,"cp":2436.24},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930712,"cp":2441.11},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930712,"cp":2460.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930712,"cp":2466.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930712,"cp":2497.7},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930712,"cp":2497.38},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930712,"cp":2466.84},{"stockId":1000000930712,"date":"2024-06-25T16:00:00.000Z","cp":2501.86},{"stockId":1000000930712,"date":"2024-06-24T16:00:00.000Z","cp":2440.84},{"stockId":1000000930712,"date":"2024-06-23T16:00:00.000Z","cp":2498.44},{"stockId":1000000930712,"date":"2024-06-20T16:00:00.000Z","cp":2547.42},{"stockId":1000000930712,"date":"2024-06-19T16:00:00.000Z","cp":2538.29},{"stockId":1000000930712,"date":"2024-06-18T16:00:00.000Z","cp":2578.62},{"stockId":1000000930712,"date":"2024-06-17T16:00:00.000Z","cp":2601.58},{"stockId":1000000930712,"date":"2024-06-16T16:00:00.000Z","cp":2573.46},{"stockId":1000000930712,"date":"2024-06-13T16:00:00.000Z","cp":2529.49},{"stockId":1000000930712,"date":"2024-06-12T16:00:00.000Z","cp":2483.82},{"stockId":1000000930712,"date":"2024-06-11T16:00:00.000Z","cp":2472.72},{"stockId":1000000930712,"date":"2024-06-10T16:00:00.000Z","cp":2460.12},{"stockId":1000000930712,"date":"2024-06-06T16:00:00.000Z","cp":2429.46},{"stockId":1000000930712,"date":"2024-06-05T16:00:00.000Z","cp":2465.55},{"stockId":1000000930712,"date":"2024-06-04T16:00:00.000Z","cp":2455.98},{"stockId":1000000930712,"date":"2024-06-03T16:00:00.000Z","cp":2456.85},{"stockId":1000000930712,"date":"2024-06-02T16:00:00.000Z","cp":2454.93},{"stockId":1000000930712,"date":"2024-05-30T16:00:00.000Z","cp":2424.56},{"stockId":1000000930712,"date":"2024-05-29T16:00:00.000Z","cp":2429.92},{"stockId":1000000930712,"date":"2024-05-28T16:00:00.000Z","cp":2400.07},{"stockId":1000000930712,"date":"2024-05-27T16:00:00.000Z","cp":2404.22},{"stockId":1000000930712,"date":"2024-05-26T16:00:00.000Z","cp":2437.5},{"stockId":1000000930712,"date":"2024-05-23T16:00:00.000Z","cp":2396.62},{"stockId":1000000930712,"date":"2024-05-22T16:00:00.000Z","cp":2445.02},{"stockId":1000000930712,"date":"2024-05-21T16:00:00.000Z","cp":2473.62},{"stockId":1000000930712,"date":"2024-05-20T16:00:00.000Z","cp":2465.01},{"stockId":1000000930712,"date":"2024-05-19T16:00:00.000Z","cp":2479.18},{"stockId":1000000930712,"date":"2024-05-16T16:00:00.000Z","cp":2481.96},{"stockId":1000000930712,"date":"2024-05-15T16:00:00.000Z","cp":2471.54},{"stockId":1000000930712,"date":"2024-05-14T16:00:00.000Z","cp":2461.95},{"stockId":1000000930712,"date":"2024-05-13T16:00:00.000Z","cp":2490.1},{"stockId":1000000930712,"date":"2024-05-12T16:00:00.000Z","cp":2496.59},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930712,"cp":2487.34},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930712,"cp":2509.57},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930712,"cp":2479.96},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930712,"cp":2528.14},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930712,"cp":2538.22},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930712,"cp":2482.35},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930712,"cp":2494.09},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930712,"cp":2436.46},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930712,"cp":2369.57},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930712,"cp":2378.73},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930712,"cp":2343.36},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930712,"cp":2366.58},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930712,"cp":2374.36},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930712,"cp":2415.93},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930712,"cp":2424.39}],"bondIndexCandlestickList":[],"index":{"_id":1000000930712,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930712","tickerId":930712,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"CS物联网","csiCode":"930712","series":"thematic","launchDate":"2015-07-30T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.459Z","followedNum":162,"description":"中证物联网主题指数选取业务涉及物联网信息的采集、传输提供基础资源与技术支持以及应用物联网的上市公司证券作为指数样本，以反映物联网相关上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930712factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175436-930712_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证物联网主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720712,"memoNum":7,"constituentsMarkets":["a"],"pinyin":"cswlw","hotSpots":[null]}}